1.2 MiB
1.2 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 5027,2000-02-04,7.734375,7.828125,7.65625,7.71875,236000.0,0.0,-1.4444444444444444,100.0,36.04651162790698,28.738346050960928,-0.24239972246808605,0.10500709729625424,-0.21331446974978618,-0.15324562971493627,49.420725233369204,0.171875,-0.29788230339320965,-0.03203125000000018,-0.6550936247762689,0.5910311247762685,-0.34356243738813497,0.2794999373881346,-0.4565625000000004,76.92307692307693,47.6205937860287,0.3115311873881344,2,-0.1640625,0.0390625,-0.0625,-0.3203125,-1.0,4,-0.0949494949494949,-4.5,7.734375,-1.5454545454545454,7.75,1.8,7.578125,-0.0949494949494949 5028,2000-02-07,7.734375,7.796875,7.71875,7.796875,336000.0,0.0,1.5,-4.0,42.465753424657535,30.210820526359825,-0.22435131461699065,0.07176854608645211,-0.21331446974978618,-0.15324562971493627,48.750056128082086,0.078125,-0.3235474006628145,-0.008593750000000178,-0.5967753080501179,0.5795878080501184,-0.3026845290250595,0.28549702902505913,-0.44461875000000006,76.92307692307693,43.61583319257283,0.29409077902505915,2,-0.1640625,0.0390625,-0.0625,-0.3203125,-0.828125,0,-0.12323232323232325,-1.4444444444444444,7.734375,-4.5,7.734375,-1.5454545454545454,7.75,-0.12323232323232325 5029,2000-02-08,7.546875,7.734375,7.515625,7.71875,314800.0,-0.024242424242424288,1.1538461538461537,2.75,34.93975903614458,30.84707340303507,-0.008333813264106205,0.21490984263895996,-0.025814469749786184,0.03425437028506373,48.2904986774561,0.21875,-0.3203756117790775,-0.16093750000000018,-0.7038247465807252,0.3819497465807249,-0.43238112329036316,0.1105061232903628,-0.24541387499999967,8.695652173913043,-25.107597862488145,0.27144362329036276,2,0.0234375,0.2265625,0.125,-0.1328125,-0.03125,1,-0.09316770186335399,1.5,7.734375,-1.4444444444444444,7.734375,-4.5,7.734375,-0.09316770186335399 5030,2000-02-09,7.484375,7.609375,7.484375,7.609375,512800.0,-0.008281573498964856,1.0,0.7272727272727273,37.662337662337656,31.83027645136578,0.07421851052863992,0.2314372997174825,0.036685530250213816,0.09675437028506373,47.84051950518041,0.125,-0.31543225856781554,-0.18671874999999982,-0.6812899150870155,0.3078524150870159,-0.43400433254350723,0.06056683254350759,-0.17144309750000009,0.0,-35.66979327358253,0.2472855825435077,2,0.0859375,0.2890625,0.1875,-0.0703125,0.0,2,-0.06471816283924847,1.1538461538461537,7.546875,1.5,7.734375,-1.4444444444444444,7.734375,-0.06471816283924847 5031,2000-02-10,7.28125,7.484375,7.265625,7.421875,480800.0,-0.02713987473903967,-1.5454545454545454,1.125,40.27777777777777,34.285383073139066,0.2825631336670753,0.39448825317097125,0.23981053025021382,0.29987937028506373,47.58339070441881,0.21875,-0.28522302958514256,-0.3515625,-0.8421712618834825,0.13904626188348246,-0.5968668809417412,-0.10625811905825877,0.59375,2.7777777777777777,-35.05043049105495,0.24530438094174123,2,0.2890625,0.4921875,0.390625,0.1328125,0.25,3,-0.045064377682403456,1.0,7.484375,1.1538461538461537,7.546875,1.5,7.734375,-0.045064377682403456 5032,2000-02-11,7.171875,7.421875,7.171875,7.28125,447600.0,-0.015021459227467782,-3.5714285714285716,0.7777777777777778,37.662337662337656,36.90313569089168,0.3914633406412227,0.4545632278523364,0.3491855302502138,0.40925437028506373,47.3933349764687,0.25,-0.2597498792781803,-0.4148437500000002,-0.8962491205107384,0.06656162051073711,-0.6555464352553688,-0.17414106474463154,0.6909375000000004,0.0,-40.5834295790435,0.24070268525536875,2,0.3515625,0.5546875,0.5,0.2421875,0.15625,4,-0.050108932461873645,-1.5454545454545454,7.28125,1.0,7.484375,1.1538461538461537,7.546875,-0.050108932461873645 5033,2000-02-14,7.078125,7.1875,7.0,7.1875,390800.0,-0.013071895424836555,2.4285714285714284,1.0,38.1578947368421,38.146647091115085,0.4902254574875782,0.49233557251197,0.4429355302502138,0.5030043702850637,47.32689416997251,0.1875,-0.23764926394949448,-0.45703125,-0.9234040599512703,0.009341559951270284,-0.6902176549756351,-0.22384484502436486,0.7570500000000004,10.638297872340425,-32.65945549742779,0.2331864049756351,2,0.359375,0.5625,0.59375,0.3359375,0.234375,0,-0.04856512141280356,-3.5714285714285716,7.171875,-1.5454545454545454,7.28125,1.0,7.484375,-0.04856512141280356 5034,2000-02-15,7.125,7.140625,6.96875,7.109375,292800.0,0.0066225165562914245,6.333333333333333,-0.14285714285714285,38.1578947368421,38.01687509558318,0.41606935935037903,0.40467837332842294,0.3960605302502138,0.45612937028506373,47.27965920656641,0.171875,-0.20255869305746632,-0.37109375,-0.8374665599512703,0.09527905995127028,-0.6042801549756351,-0.13790734502436486,0.6600645000000007,24.390243902439025,-21.44782719502551,0.2331864049756351,2,0.296875,0.5,0.546875,0.2890625,0.515625,1,-0.030701754385964897,2.4285714285714284,7.078125,-3.5714285714285716,7.171875,-1.5454545454545454,7.28125,-0.030701754385964897 5035,2000-02-16,7.140625,7.21875,7.0,7.125,326800.0,0.002192982456140413,1.5454545454545454,1.0,37.333333333333336,38.07817777757552,0.3407474485762627,0.34392575016891946,0.3804355302502138,0.44050437028506373,47.027891291328324,0.21875,-0.15410320882249362,-0.3156249999999998,-0.7587978084595175,0.12754780845951785,-0.5372114042297582,-0.09403859577024143,0.5791343400000004,33.33333333333333,-13.64897071232344,0.22158640422975878,2,0.2578125,0.4609375,0.53125,0.2734375,0.515625,2,0.052516411378555894,6.333333333333333,7.125,2.4285714285714284,7.078125,-3.5714285714285716,7.171875,0.052516411378555894 5036,2000-02-17,7.140625,7.25,7.09375,7.125,395200.0,0.0,-3.0,1.0,37.333333333333336,38.221157967067334,0.27677236523525295,0.3093304625882114,0.3804355302502138,0.44050437028506373,46.68276053905676,0.15625,-0.1346475521066477,-0.28359374999999964,-0.7204206523293841,0.15323315232938484,-0.5020072011646919,-0.0651802988353074,0.5190535928000006,37.93103448275862,-9.413857169569276,0.2184134511646923,2,0.2421875,0.4609375,0.53125,0.2734375,0.484375,3,0.04814004376367609,1.5454545454545454,7.140625,6.333333333333333,7.125,2.4285714285714284,7.078125,0.04814004376367609 5037,2000-02-18,7.0,7.078125,6.9375,7.078125,168400.0,-0.01969365426695846,2.6,-5.0,35.0,37.39162980877205,0.3377939335727085,0.4327641319868887,0.5210605302502138,0.5811293702850637,46.45552294347771,0.203125,-0.1549777706828639,-0.3992187500000002,-0.8734168048571078,0.07497930485710746,-0.6363177774285544,-0.1621197225714459,0.6044043053760007,20.0,-27.625722332642454,0.2370990274285539,2,0.3359375,0.5703125,0.671875,0.4140625,0.515625,4,0.0758928571428572,-3.0,7.140625,1.5454545454545454,7.140625,6.333333333333333,7.125,0.0758928571428572 5038,2000-02-22,7.203125,7.21875,6.984375,7.0625,386000.0,0.029017857142857206,1.7272727272727273,-1.8,35.0,37.39832324920044,0.0574251062369715,0.2199982657309274,0.3179355302502138,0.37800437028506373,45.877096589209565,0.234375,-0.1690075735227321,-0.18281249999999982,-0.6636436574489384,0.29801865744893874,-0.42322807872446866,0.057603078724469015,0.33458887483840094,85.0,41.60424051875043,0.24041557872446914,2,0.0703125,0.34375,0.46875,0.2109375,0.3125,1,0.017353579175704903,2.6,7.0,-3.0,7.140625,1.5454545454545454,7.140625,0.017353579175704903 5039,2000-02-23,6.921875,7.203125,6.875,7.203125,260800.0,-0.0390455531453362,1.3333333333333333,-2.0,19.54022988505747,35.38475571839153,0.2689817775660366,0.49201729731127397,0.5991855302502138,0.6592543702850637,45.37136103036092,0.328125,-0.19286431918758407,-0.4421875000000002,-0.9659937085150849,0.08161870851508457,-0.7040906042575426,-0.1802843957424578,0.5558174873545605,12.5,-23.82521778563241,0.26190310425754243,2,0.2578125,0.59375,0.75,0.4921875,0.703125,2,0.05643340857787815,1.7272727272727273,7.203125,2.6,7.0,-3.0,7.140625,0.05643340857787815 5040,2000-02-24,6.921875,7.046875,6.875,6.984375,152000.0,0.0,-1.2,0.2222222222222222,19.767441860465112,33.105829505356795,0.2020475649883675,0.4783961493650315,0.5991855302502138,0.6592543702850637,44.83829489348924,0.171875,-0.2345118549855325,-0.41796875,-0.977158112022102,0.141220612022102,-0.6975634310110514,-0.13837406898894855,0.4834943888720131,12.5,-17.917802736167367,0.279594681011051,2,0.2265625,0.5546875,0.75,0.4921875,1.046875,3,0.10383747178329572,1.3333333333333333,6.921875,1.7272727272727273,7.203125,2.6,7.0,0.10383747178329572 5041,2000-02-25,6.859375,6.9375,6.828125,6.921875,94800.0,-0.009029345372460473,1.3333333333333333,1.0,18.888888888888886,31.019890752751373,0.22172842302440898,0.5221338222745047,0.6616855302502138,0.7217543702850637,44.32157160251038,0.109375,-0.25500642055650413,-0.45156249999999964,-1.0480244506327558,0.14489945063275655,-0.7497934753163777,-0.15333152468362155,0.482350062207372,8.0,-15.852146331986479,0.29823097531637804,2,0.1796875,0.546875,0.8125,0.5546875,1.109375,4,0.11617312072892938,-1.2,6.921875,1.3333333333333333,6.921875,1.7272727272727273,7.203125,0.11617312072892938 5042,2000-02-28,6.84375,6.84375,6.75,6.828125,169600.0,-0.002277904328018221,11.0,-0.25,18.681318681318686,28.855826746582103,0.2077625675859034,0.517529841288634,0.6773105302502138,0.7373793702850637,43.85041629671096,0.109375,-0.2811421880629119,-0.4375,-1.0656990497068843,0.19069904970688434,-0.7515995248534422,-0.12340047514655783,0.4260710534983403,20.0,2.742785767119024,0.314099524853442,2,0.15625,0.46875,0.828125,0.5703125,0.75,0,0.11415525114155245,1.3333333333333333,6.859375,-1.2,6.921875,1.3333333333333333,6.921875,0.11415525114155245 5043,2000-02-29,7.015625,7.0625,6.890625,6.96875,452000.0,0.02511415525114158,1.4444444444444444,3.0,31.111111111111114,28.072850788167546,0.02915562993181453,0.3345009550777789,0.5054355302502138,0.5655043702850637,42.84412327215372,0.21875,-0.29593066504263454,-0.24765625000000036,-0.8850558647743378,0.38974336477433713,-0.5663560573871695,0.07104355738716883,0.17102468493860545,58.620689655172406,38.61654968690876,0.3186998073871688,2,-0.015625,0.296875,0.65625,0.3984375,0.59375,1,0.07126948775055686,11.0,6.84375,1.3333333333333333,6.859375,-1.2,6.921875,0.07126948775055686 5044,2000-03-01,7.109375,7.15625,7.0,7.015625,236800.0,0.013363028953229383,-1.5,2.0,36.95652173913044,28.030982833256118,-0.07492279307861516,0.2148481706166976,0.4116855302502138,0.47175437028506373,41.29601378934362,0.15625,-0.29687117240886973,-0.13046875000000036,-0.7534321258084695,0.4924946258084688,-0.44195043790423494,0.18101293790423423,-0.359375,88.46153846153845,63.20363257311668,0.3114816879042348,3,-0.109375,0.203125,0.5625,0.3046875,0.515625,2,0.05714285714285716,1.4444444444444444,7.015625,11.0,6.84375,1.3333333333333333,6.859375,0.05714285714285716 5045,2000-03-02,7.125,7.140625,7.0625,7.140625,248400.0,0.00219780219780219,9.0,-0.16666666666666666,43.75,28.743945796219077,-0.10392623819189328,0.15810508467170337,0.3960605302502138,0.45612937028506373,41.26127671991097,0.078125,-0.2916486796973974,-0.08359375000000036,-0.6597506061267344,0.4925631061267337,-0.37167217806336783,0.20448467806336712,-0.3668750000000003,92.3076923076923,61.55390945131978,0.28807842806336714,3,-0.140625,0.1875,0.546875,0.2890625,0.484375,3,0.07017543859649122,-1.5,7.109375,1.4444444444444444,7.015625,11.0,6.84375,0.07017543859649122 5046,2000-03-03,6.984375,7.140625,6.875,7.140625,326000.0,-0.019736842105263164,2.4,10.0,42.6829268292683,29.597604332804444,0.013638038179284884,0.2526126052810769,0.5366855302502138,0.5967543702850637,41.99010080411985,0.265625,-0.2936359620834441,-0.18671874999999982,-0.7143744508611922,0.3409369508611926,-0.450546600430596,0.07710910043059638,-0.21828750000000063,57.692307692307686,22.09627341018983,0.2638278504305962,3,0.0,0.328125,0.6875,0.4296875,0.78125,4,0.14093959731543615,9.0,7.125,-1.5,7.109375,1.4444444444444444,7.015625,0.14093959731543615 5047,2000-03-06,7.0,7.015625,6.921875,6.953125,688800.0,0.0022371364653244186,1.4,-0.3,46.753246753246756,30.903520638720746,-0.0022204677235109216,0.18883059442443706,0.5210605302502138,0.5811293702850637,42.584770598473106,0.09375,-0.29633566075513684,-0.13437500000000036,-0.5949283356735142,0.3261783356735135,-0.36465166783675684,0.09590166783675613,-0.22610925000000037,44.44444444444444,5.456317487879062,0.23027666783675693,3,-0.0234375,0.3125,0.671875,0.4140625,0.734375,0,0.1383928571428572,2.4,6.984375,9.0,7.125,-1.5,7.109375,0.1383928571428572 5048,2000-03-07,6.78125,7.046875,6.78125,7.015625,130400.0,-0.03125,-1.2666666666666666,-5.0,37.5,32.899050651492146,0.16806735582541243,0.35048311690518563,0.7398105302502138,0.7998793702850637,43.367454762848524,0.265625,-0.3057176515810607,-0.3054687500000002,-0.6966328516770197,0.08569535167701936,-0.5010508008385104,-0.10988669916148996,0.375,0.0,-39.147823262792286,0.19558205083850985,3,0.171875,0.53125,0.890625,0.6328125,0.953125,1,0.1198156682027649,1.4,7.0,2.4,6.984375,9.0,7.125,0.1198156682027649 5049,2000-03-08,6.84375,6.859375,6.796875,6.8125,318000.0,0.009216589861751112,1.0,-0.13333333333333333,39.56043956043956,35.09827261815597,0.10428676920131164,0.24517618454522783,0.6773105302502138,0.7373793702850637,43.48371798789333,0.078125,-0.29924297054947147,-0.20781250000000018,-0.5478946059917593,0.13226960599175897,-0.3778535529958793,-0.03777144700412105,0.3049999999999997,17.391304347826086,-21.56289093906407,0.17004105299587938,3,0.109375,0.46875,0.828125,0.5703125,0.890625,2,0.11187214611872154,-1.2666666666666666,6.78125,1.4,7.0,2.4,6.984375,0.11187214611872154 5050,2000-03-09,7.0,7.046875,6.90625,6.90625,329600.0,0.022831050228310446,-2.0,3.0,45.54455445544555,38.060013236662265,-0.04438313732072263,0.05352149198739653,0.5210605302502138,0.5811293702850637,43.09974268637604,0.203125,-0.3052302811073897,-0.02734375,-0.29993996520859945,0.24525246520859945,-0.16364185760429972,0.10895435760429972,0.14139999999999997,60.86956521739131,20.885991973286778,0.13629810760429964,3,-0.046875,0.3125,0.671875,0.4140625,0.546875,3,0.08928571428571419,1.0,6.84375,-1.2666666666666666,6.78125,1.4,7.0,0.08928571428571419 5051,2000-03-10,6.953125,7.0,6.9375,6.96875,378400.0,-0.006696428571428603,-1.6666666666666667,-0.16666666666666666,48.421052631578945,41.36442812002451,0.019208820825070028,0.07858275750619814,0.5679355302502138,0.6280043702850637,42.072791779468275,0.0625,-0.2632107307926317,-0.05781249999999982,-0.3043135075243635,0.18868850752436384,-0.18106300376218165,0.065438003762182,0.18107200000000034,64.70588235294117,21.277688702313412,0.1232505037621819,3,0.015625,0.359375,0.71875,0.4609375,0.515625,4,0.09438202247191008,-2.0,7.0,1.0,6.84375,-1.2666666666666666,6.78125,0.09438202247191008 5052,2000-03-13,6.8125,6.953125,6.8125,6.90625,238800.0,-0.020224719101123556,-2.0,6.0,36.26373626373627,41.93694202587175,0.17314263701378962,0.2012205137656311,0.7085605302502138,0.7686293702850637,40.917952202067006,0.140625,-0.22388000043420675,-0.18046875000000018,-0.42994908984084823,0.06901158984084788,-0.30520891992042465,-0.05572858007957571,0.31463806000000005,11.76470588235294,-25.314173271931267,0.1247401699204242,3,0.15625,0.4765625,0.859375,0.6015625,0.6875,0,0.13990825688073394,-1.6666666666666667,6.953125,-2.0,7.0,1.0,6.84375,0.13990825688073394 5053,2000-03-14,6.734375,6.8125,6.6875,6.8125,375600.0,-0.011467889908256867,2.2,0.8333333333333334,42.30769230769231,42.531516533489736,0.23152402542773842,0.2659052979409626,0.7866855302502138,0.8467543702850637,39.46235380296582,0.125,-0.17613806656723607,-0.24140624999999982,-0.5126036057330134,0.0297911057330138,-0.37700492786650663,-0.10580757213349301,0.3858452987999996,13.043478260869565,-26.02315400400458,0.13559867786650695,3,0.1796875,0.5078125,0.9375,0.6796875,0.96875,1,0.14849187935034802,-2.0,6.8125,-1.6666666666666667,6.953125,-2.0,7.0,0.14849187935034802 5054,2000-03-15,6.90625,6.9375,6.546875,6.671875,426000.0,0.025522041763341052,1.631578947368421,-3.0,49.438202247191015,43.163539005399855,0.031073337024729142,0.08095228830959922,0.6148105302502138,0.6748793702850637,38.010691491449435,0.390625,-0.11963235988515297,-0.05859375,-0.32198411812255845,0.20479661812255845,-0.19028893406127878,0.07310143406127878,0.1966614868479999,71.875,28.23140639763426,0.13169518406127903,3,-0.0625,0.234375,0.765625,0.5078125,0.78125,2,0.11990950226244346,2.2,6.734375,-2.0,6.8125,-1.6666666666666667,6.953125,0.11990950226244346 5055,2000-03-16,7.515625,7.625,6.9375,6.9375,706400.0,0.08823529411764697,-1.3783783783783783,2.466666666666667,66.93548387096774,45.85826756558868,-0.5778293160087724,-0.52584871946096,-0.008052773854513973,0.06550437028506373,35.9860405163148,0.71875,-0.080826372422246,0.5320312500000002,0.17811823776357016,0.8859442622364302,0.3550747438817856,0.7089877561182147,-0.96875,89.85507246376811,39.98010417271462,0.1769565061182148,3,-0.4296875,-0.4296875,0.15625,-0.1015625,-0.0625,3,0.029106029106028997,1.631578947368421,6.90625,2.2,6.734375,-2.0,6.8125,0.029106029106028997 5056,2000-03-17,7.484375,7.65625,7.4375,7.515625,361200.0,-0.004158004158004158,-2.5,-0.05405405405405406,66.4,48.04124014856127,-0.5232175188101262,-0.4927910543439342,0.007556542147626466,0.09675437028506373,34.118608647072804,0.21875,-0.05757824390127908,0.4835937499999998,0.06932881065911722,0.8978586893408824,0.2764612803295581,0.6907262196704416,-0.9375,84.50704225352112,29.578582014869056,0.20713246967044152,3,-0.3828125,-0.3828125,0.1875,-0.0703125,-0.078125,4,0.008350730688935215,-1.3783783783783783,7.515625,1.631578947368421,6.90625,2.2,6.734375,0.008350730688935215 5057,2000-03-20,7.53125,7.921875,7.53125,7.546875,765600.0,0.006263048016701411,-49.0,0.5,64.1025641025641,50.997080604401724,-0.5440192657197311,-0.5247285779128266,-0.05599625181430401,0.04987937028506373,32.05983117139514,0.4375,-0.04689810236379355,0.50390625,0.026532183698077638,0.9812803163019224,0.26521921684903926,0.7425932831509607,-0.9400000000000004,71.5909090909091,16.421889436230202,0.238687033150961,3,-0.296875,-0.296875,0.140625,-0.1171875,0.21875,0,-0.008298755186721962,-2.5,7.484375,-1.3783783783783783,7.515625,1.631578947368421,6.90625,-0.008298755186721962 5058,2000-03-21,7.328125,7.484375,7.203125,7.484375,323200.0,-0.026970954356846488,2.6,10.0,55.645161290322584,52.78427190772205,-0.2851484945748446,-0.32860656415756573,0.12195404329101223,0.25300437028506373,30.528769793016465,0.328125,-0.027413740933037722,0.29453125000000036,-0.1956346850816555,0.7846971850816562,0.04944828245917243,0.5396142175408283,-0.6570375000000004,56.81818181818182,5.618353077880386,0.24508296754082787,3,-0.09375,-0.09375,0.296875,0.0859375,0.359375,1,0.023454157782516027,-49.0,7.53125,-2.5,7.484375,-1.3783783783783783,7.515625,0.023454157782516027 5059,2000-03-22,7.3125,7.34375,7.1875,7.34375,502800.0,-0.002132196162046962,9.0,0.2,54.83870967741936,53.8169558212747,-0.2190770608398651,-0.2974677557690919,0.11019257409995031,0.26862937028506373,28.634446228088784,0.15625,-0.014729923435655046,0.25937500000000036,-0.24302466921921706,0.7617746692192178,0.008175165390391648,0.5105748346096091,-0.5663652500000005,38.095238095238095,-7.578186443375621,0.25119983460960893,3,-0.078125,-0.078125,0.2265625,0.1015625,0.515625,2,0.05341880341880345,2.6,7.328125,-49.0,7.53125,-2.5,7.484375,0.05341880341880345 5060,2000-03-23,7.640625,7.671875,7.265625,7.28125,409600.0,0.044871794871794934,-1.08,-11.5,65.44117647058825,55.70808069227573,-0.499277272887392,-0.5997335589633543,-0.24106326855699667,-0.05949562971493627,26.88686665356067,0.40625,0.04214779772417909,0.5515625000000002,-0.010581027397352116,1.1137060273973525,0.2704907363013245,0.8326342636986759,-0.8239458350000008,61.702127659574465,16.8240794655418,0.28107176369867615,3,-0.40625,-0.40625,-0.1171875,-0.2265625,0.1875,3,0.006134969325153339,9.0,7.3125,2.6,7.328125,-49.0,7.53125,0.006134969325153339 5061,2000-03-24,7.65625,7.6875,7.484375,7.578125,346400.0,0.002044989775051187,1.8888888888888888,0.21739130434782608,65.44117647058823,58.95001849303706,-0.45223223275798574,-0.5824607492405312,-0.27457356252783605,-0.07512062971493627,24.930741344872263,0.203125,0.09732144398698317,0.52734375,-0.07758690541584468,1.1322744054158447,0.22487842229207722,0.8298090777079228,-0.7732590849000012,63.829787234042556,18.11628000380253,0.3024653277079224,3,-0.421875,-0.421875,-0.15625,-0.2421875,0.09375,4,-0.026530612244897944,-1.08,7.640625,9.0,7.3125,2.6,7.328125,-0.026530612244897944 5062,2000-03-27,7.625,7.71875,7.46875,7.625,254000.0,-0.004081632653061273,1.6666666666666667,0.0,71.7741935483871,62.224074186447595,-0.32811332741803234,-0.5161434210116997,-0.2634518927977805,-0.04387062971493627,22.6898828963621,0.25,0.13498041381766512,0.45703125,-0.17083020950800964,1.0848927095080096,0.14310052024599518,0.7709619797540048,-0.6796760398060009,82.35294117647058,29.582312596570212,0.3139307297540049,3,-0.390625,-0.390625,-0.1328125,-0.2109375,0.171875,0,-0.02868852459016391,1.8888888888888888,7.65625,-1.08,7.640625,9.0,7.3125,-0.02868852459016391 5063,2000-03-28,7.515625,7.609375,7.421875,7.5625,161600.0,-0.014344262295082011,1.6666666666666667,-100.0,66.92913385826772,64.16751103212279,-0.10757661225190773,-0.38724320901971687,-0.1763948902076642,0.06550437028506373,21.7269199829498,0.203125,0.17165286114080125,0.32265624999999964,-0.3193232231254859,0.9646357231254852,0.001666513437257322,0.643645986562742,-0.5117079774176405,61.76470588235294,4.332162491133381,0.3209897365627427,3,-0.0859375,-0.28125,-0.0625,-0.1015625,0.421875,1,0.031185031185031242,1.6666666666666667,7.625,1.8888888888888888,7.65625,-1.08,7.640625,0.031185031185031242 5064,2000-03-29,7.515625,7.59375,7.40625,7.5,256800.0,0.0,1.1818181818181819,-0.3333333333333333,64.1025641025641,63.85274216896682,-0.013462156574249207,-0.37444548335554995,-0.1926247086540851,0.06550437028506373,21.241460145155592,0.1875,0.24556969430522635,0.30234375000000036,-0.35404525470180204,0.9587327547018027,-0.02585075235090084,0.6305382523509016,-0.456630498772582,55.172413793103445,-1.7499653232789854,0.3281945023509014,3,0.0390625,-0.28125,-0.10546875,-0.1015625,0.921875,2,0.022869022869022926,1.6666666666666667,7.515625,1.6666666666666667,7.625,1.8888888888888888,7.65625,0.022869022869022926 5065,2000-03-30,7.625,7.71875,7.546875,7.546875,285600.0,0.01455301455301461,-3.4,5.0,67.76859504132231,64.00480828466931,-0.11811139526341208,-0.4684592605568909,-0.3183006387770453,-0.04387062971493627,20.86833491893901,0.203125,0.3229041448331431,0.38671875,-0.29317903583080707,1.066616535830807,0.04676985708459647,0.7266676429154035,-0.5142326688462271,70.0,13.481287475454614,0.3399488929154035,3,-0.0703125,-0.390625,-0.27734375,-0.2109375,0.796875,3,0.026639344262294973,1.1818181818181819,7.515625,1.6666666666666667,7.515625,1.6666666666666667,7.625,0.026639344262294973 5066,2000-03-31,7.96875,8.0625,7.53125,7.640625,725200.0,0.04508196721311486,1.0606060606060606,4.2,77.61194029850746,65.50585008421857,-0.43128097970707113,-0.7743842012617899,-0.6696560785620562,-0.38762062971493627,20.156005152300065,0.53125,0.3930631310540207,0.6812500000000004,-0.060924082288686066,1.4234240822886877,0.31016295885565714,1.0523370411443436,-0.8093162087154537,85.71428571428571,22.562306735946663,0.37108704114434354,3,-0.34375,-0.6640625,-0.65625,-0.5546875,-0.046875,4,-0.01764705882352946,-3.4,7.625,1.1818181818181819,7.515625,1.6666666666666667,7.515625,-0.01764705882352946 5067,2000-04-03,7.96875,8.078125,7.875,8.0,226000.0,0.0,1.1666666666666667,-0.09523809523809523,80.62015503875969,68.28084938960046,-0.40531884057495393,-0.7358121376022293,-0.6683514107308905,-0.38762062971493627,19.41878966352146,0.203125,0.38030941421365494,0.6328125,-0.1553803343235245,1.4210053343235236,0.23871608283823775,1.0269089171617622,-0.7370709120182175,83.72093023255815,13.642713038358835,0.3940964171617618,4,-0.3359375,-0.65625,-0.74609375,-0.5546875,-0.1875,0,-0.027450980392156876,1.0606060606060606,7.96875,-3.4,7.625,1.1818181818181819,7.515625,-0.027450980392156876 5068,2000-04-04,7.59375,7.90625,7.4375,7.90625,305200.0,-0.04705882352941182,2.0,10.0,65.49295774647888,69.46465473060708,0.012653115014174432,-0.31286121413079915,-0.29536994120439175,-0.012620629714936271,17.62611917457614,0.53125,0.3621154570032399,0.21718749999999964,-0.5334906473581444,0.9678656473581437,-0.1581515736790724,0.5925265736790717,-0.27742632081639584,27.906976744186046,-40.21129780793179,0.3753390736790718,4,0.078125,-0.28125,-0.4375,-0.1796875,0.265625,1,0.026748971193415683,1.1666666666666667,7.96875,1.0606060606060606,7.96875,-3.4,7.625,0.026748971193415683 5069,2000-04-05,7.609375,7.640625,7.5,7.59375,342000.0,0.002057613168724215,2.6,-0.05,52.88461538461538,68.0694812766101,0.04868856494516205,-0.28267968410990996,-0.3093475029182233,-0.02824562971493627,15.736570544850565,0.140625,0.3483710788575367,0.19453124999999982,-0.5189055619910476,0.9079680619910473,-0.16218715599552436,0.551249655995524,-0.21687118873475608,26.82926829268293,-36.947422689806146,0.35671840599552385,4,0.1328125,-0.296875,-0.453125,-0.1953125,0.734375,2,0.04312114989733051,2.0,7.59375,1.1666666666666667,7.96875,1.0606060606060606,7.96875,0.04312114989733051 5070,2000-04-06,7.625,7.65625,7.492187976837157,7.609375,487200.0,0.002053388090349051,3.1999877929687726,1.0,54.36893203883495,66.83923189530418,0.03421181151275654,-0.26254108627196526,-0.32462068670976585,-0.04387062971493627,14.930399975188474,0.16406202316284269,0.3698918507514737,0.17890624999999982,-0.512431349736346,0.8702438497363465,-0.16676254986817352,0.5245750498681732,-0.1875,29.268292682926827,-30.56896438932784,0.3456687998681732,4,0.1171875,-0.3125,-0.46875,-0.2109375,0.71875,3,0.10655737704918034,2.6,7.609375,2.0,7.59375,1.1666666666666667,7.96875,0.10655737704918034 5071,2000-04-07,7.609375,7.65625,7.53125,7.65625,166800.0,-0.002049180327868827,4.333333333333333,-3.0,52.47524752475248,64.69490455934478,0.04748152880864964,-0.20578116706989746,-0.3098256157127066,-0.02824562971493627,14.080662946200897,0.125,0.39716905642120715,0.13046875000000036,-0.5236454907615862,0.7845829907615878,-0.1965883703807929,0.4575258703807936,-0.11718702316284269,26.82926829268293,-30.2191213157496,0.32705712038079354,4,0.1328125,-0.296875,-0.4609375,-0.1953125,0.71875,4,0.10677618069815198,3.1999877929687726,7.625,2.6,7.609375,2.0,7.59375,0.10677618069815198 5072,2000-04-10,7.765625,7.84375,7.578125,7.609375,627600.0,0.02053388090349073,-1.4285714285714286,-3.3333333333333335,64.28571428571428,64.4011912735055,-0.09691466548779104,-0.30247214189706195,-0.4651070174024099,-0.18449562971493627,12.932033142116861,0.265625,0.37602847057508804,0.23906250000000018,-0.3458439393244106,0.823968939324411,-0.053390719662204766,0.5315157196622051,-0.2734370231628427,70.0,12.388675895235352,0.29245321966220517,4,-0.0234375,-0.453125,-0.6171875,-0.3515625,0.609375,0,0.02012072434607637,4.333333333333333,7.609375,3.1999877929687726,7.625,2.6,7.609375,0.02012072434607637 5073,2000-04-11,7.734375,7.765625,7.71875,7.734375,254000.0,-0.004024144869215318,-2.0,0.0,63.63636363636363,64.34939122170545,-0.03505857670847945,-0.20286435764247024,-0.43121670635479425,-0.15324562971493627,11.305141973294361,0.046875,0.3523726211001339,0.15781250000000036,-0.2988743852772249,0.6144993852772247,-0.07053094263861226,0.38615594263861297,-0.203125,68.88884669168667,8.444983669993427,0.2283434426386122,4,0.0234375,-0.421875,-0.58984375,-0.3203125,0.609375,1,0.0060606060606061,-1.4285714285714286,7.765625,4.333333333333333,7.609375,3.1999877929687726,7.625,0.0060606060606061 5074,2000-04-12,7.734375,7.796875,7.71875,7.734375,186800.0,0.0,-4.0,0.0,53.84615384615384,62.80245331113118,-0.0008556888779915894,-0.14508063103644364,-0.4350702855362485,-0.15324562971493627,9.200930979511446,0.078125,0.31866480849618206,0.11640624999999982,-0.21824839204279556,0.4510608920427952,-0.05092107102139831,0.28373357102139796,-0.15625,68.88884669168667,8.248717301492341,0.1673273210213978,4,0.0234375,-0.421875,-0.6015625,-0.3203125,0.59375,2,0.016161616161616266,-2.0,7.734375,-1.4285714285714286,7.765625,4.333333333333333,7.609375,0.016161616161616266 5075,2000-04-13,7.734375,7.765625,7.703125,7.734375,192400.0,0.0,1.0,0.0,53.246753246753244,60.09521030538071,0.018205220920276766,-0.13476144484028563,-0.44454420986143006,-0.15324562971493627,10.034134110636222,0.0625,0.30371017539857537,0.10546875,-0.22940084240049785,0.44033834240049785,-0.061966046200248925,0.2729035462002489,-0.10625000000000018,65.0,4.566572177255878,0.16743479620024915,4,0.0234375,-0.421875,-0.6015625,-0.3203125,0.40625,3,0.07878787878787885,-4.0,7.734375,-2.0,7.734375,-1.4285714285714286,7.765625,0.07878787878787885 5076,2000-04-14,7.546875,7.671875,7.453125,7.671875,252800.0,-0.024242424242424288,2.5,-100.0,47.12643678160919,56.37368605458621,0.15597098147884658,0.06077704757686053,-0.2683885148476586,0.03425437028506373,10.446304688744485,0.28125,0.2945750427997531,-0.08515624999999982,-0.41548251290851823,0.2451700129085186,-0.2503193814542586,0.08000688145425894,0.53125,24.0,-32.27026565933612,0.16516313145425907,4,0.125,-0.234375,-0.4140625,-0.1328125,0.5625,4,0.10559006211180133,1.0,7.734375,-4.0,7.734375,-2.0,7.734375,0.10559006211180133 5077,2000-04-17,7.46875,7.609375,7.421875,7.546875,282800.0,-0.010351966873705987,-1.1818181818181819,0.625,48.235294117647065,54.45616787360489,0.1740114338088894,0.14122005146264094,-0.20274953415358787,0.11237937028506373,9.977613799455112,0.1875,0.2654695650384564,-0.16015625,-0.4956392273997512,0.1753267273997512,-0.3278977386998756,0.007585238699875596,0.5968750000000007,12.5,-41.29586153428509,0.16774148869987576,4,0.1640625,-0.15625,-0.328125,-0.0546875,0.875,0,0.11506276150627626,2.5,7.546875,1.0,7.734375,-4.0,7.734375,0.11506276150627626 5078,2000-04-18,7.5,7.53125,7.390625,7.4375,100000.0,0.004184100418409997,1.25,-0.8,49.425287356321846,54.07179809268339,0.14311450779807,0.13018116694207116,-0.2463798603992302,0.08112937028506373,10.459259543270116,0.140625,0.17794199958341306,-0.13750000000000018,-0.4484501038836708,0.17345010388367044,-0.29297505194183504,0.017975051941834685,0.5398750000000003,26.923076923076923,-25.595765903627733,0.15547505194183514,4,0.1171875,-0.1875,-0.37109375,-0.0859375,0.859375,1,0.1166666666666667,-1.1818181818181819,7.46875,2.5,7.546875,1.0,7.734375,0.1166666666666667 5079,2000-04-19,7.703125,7.703125,7.515625,7.53125,165200.0,0.027083333333333348,1.1818181818181819,2.75,52.68817204301075,53.88504698203626,-0.05063875259594752,-0.044458087411913816,-0.4537355016999989,-0.12199562971493627,11.078278447984918,0.203125,0.08466782906479686,0.04609374999999982,-0.22548238639980323,0.31766988639980287,-0.0896943181999017,0.18188181819990135,0.2977950000000007,83.33333333333334,31.6614800966712,0.1357880681999014,4,-0.0859375,-0.390625,-0.625,-0.2890625,0.6875,2,0.08316430020283971,1.25,7.5,-1.1818181818181819,7.46875,2.5,7.546875,0.08316430020283971 5080,2000-04-20,7.6875,7.703125,7.515625,7.703125,118000.0,-0.0020283975659228792,23.0,-0.09090909090909091,37.49999999999999,52.22113059039709,-0.028179125017986806,-0.02649993676054585,-0.4405950634561302,-0.10637062971493627,11.01698861012332,0.1875,0.04957810751292868,0.028125000000000178,-0.24366396854187222,0.2999139685418726,-0.10776948427093558,0.16401948427093593,0.27680230000000083,95.0,45.66656232362055,0.13589448427093614,4,-0.0703125,-0.1796875,-0.6953125,-0.2734375,0.8125,3,0.08333333333333326,1.1818181818181819,7.703125,1.25,7.5,-1.1818181818181819,7.46875,0.08333333333333326 5081,2000-04-24,7.453125,7.671875,7.453125,7.65625,84000.0,-0.030487804878048808,-1.1538461538461537,13.0,31.034482758620683,48.52654930960891,0.20305429424782417,0.2022464750283488,-0.20493098174734037,0.12800437028506373,10.814921811437731,0.234375,0.04370470950562666,-0.19609375000000018,-0.48312766138138574,0.09094016138138539,-0.33961070569069296,-0.052576794309307395,0.47675666200000055,20.0,-23.951602280340637,0.14351695569069264,4,0.140625,0.1796875,-0.3671875,-0.0390625,0.859375,0,0.09224318658280928,23.0,7.6875,1.1818181818181819,7.703125,1.25,7.5,0.09224318658280928 5082,2000-04-25,7.40625,7.453125,7.34375,7.40625,354800.0,-0.0062893081761006275,1.3333333333333333,-0.0,40.90909090909091,46.001296784356384,0.2163416378960159,0.24442478532181333,-0.15375899094143541,0.17487937028506373,10.469230839633553,0.109375,0.031956034072274875,-0.23203125000000036,-0.5389342527956753,0.0748717527956746,-0.38548275139783783,-0.07857974860216288,0.49127626228000043,17.391304347826086,-27.4088185570331,0.1534515013978376,4,0.1640625,0.2265625,-0.3046875,0.0078125,0.96875,1,0.09493670886075956,-1.1538461538461537,7.453125,23.0,7.6875,1.1818181818181819,7.703125,0.09493670886075956 5083,2000-04-26,7.75,7.796875,7.4375,7.4375,380400.0,0.04641350210970474,-1.3,100.0,55.17241379310345,46.14865900068413,-0.13964392137432302,-0.08523624008576824,-0.4861066953573765,-0.16887062971493627,10.604485586892999,0.390625,0.033326555665421864,0.09999999999999964,-0.2050762954616996,0.4050762954616989,-0.05253814773084997,0.25253814773084926,0.10322416129760015,89.65517241379311,40.82284466229767,0.15253814773084942,4,-0.1796875,-0.1171875,-0.515625,-0.3359375,0.953125,2,0.0766129032258065,1.3333333333333333,7.40625,-1.1538461538461537,7.453125,23.0,7.6875,0.0766129032258065 5084,2000-04-27,7.6875,7.71875,7.625,7.6875,144400.0,-0.008064516129032251,2.0,0.0,52.22222222222223,46.03482222018068,-0.09442186155547638,-0.009696737501363906,-0.4142067171509156,-0.10637062971493627,10.807131208763202,0.125,-0.0015767395450501098,0.028906250000000355,-0.2698499090974922,0.3276624090974929,-0.12047182954874636,0.17828432954874707,0.12496622839379246,75.86206896551724,23.540679709405566,0.14937807954874638,4,-0.1171875,-0.0546875,-0.453125,-0.2734375,1.15625,3,0.08739837398373984,-1.3,7.75,1.3333333333333333,7.40625,-1.1538461538461537,7.453125,0.08739837398373984 5085,2000-04-28,7.828125,7.84375,7.578125,7.6875,348400.0,0.018292682926829285,2.090909090909091,100.0,57.142857142857146,47.14775781587489,-0.2462452330718783,-0.14158289605208196,-0.5441075744876169,-0.24699562971493627,10.766106691744302,0.265625,-0.03161565316837578,0.15937499999999982,-0.14825147163830632,0.46700147163830596,0.005561764180846751,0.3131882358191529,-0.484375,96.875,39.62176933519363,0.15381323581915324,4,-0.234375,-0.15625,-0.59375,-0.4140625,1.046875,4,0.0718562874251496,2.0,7.6875,-1.3,7.75,1.3333333333333333,7.40625,0.0718562874251496 5086,2000-05-01,7.828125,7.953125,7.796875,7.8125,261200.0,0.0,-5.666666666666667,0.1111111111111111,52.27272727272727,47.5963614997727,-0.22591139325172893,-0.16090819125307743,-0.5331623232339897,-0.24699562971493627,9.895493553176905,0.15625,-0.0424722947973617,0.16640624999999964,-0.11789282893430997,0.45070532893430926,0.024256710532844394,0.3085557894671549,-0.4743750000000002,79.48717948717949,22.86126214597057,0.14214953946715492,5,-0.1796875,-0.1171875,-0.59375,-0.4140625,0.921875,0,0.0858283433133733,2.090909090909091,7.828125,2.0,7.6875,-1.3,7.75,0.0858283433133733 5087,2000-05-02,7.75,7.921875,7.71875,7.734375,229200.0,-0.009980039920159722,-7.666666666666667,1.0,50.54945054945055,47.721268521231444,-0.11588176226651115,-0.10541642154747777,-0.44024076628104414,-0.16887062971493627,8.81168087498389,0.203125,-0.05513594307496206,0.09921875000000036,-0.15001424280783304,0.34845174280783375,-0.025397746403916344,0.22383524640391705,-0.37227500000000013,60.60606060606061,5.30282817510038,0.12461649640391674,5,-0.1015625,-0.0390625,-0.515625,-0.359375,1.046875,1,0.07258064516129026,-5.666666666666667,7.828125,2.090909090909091,7.828125,2.0,7.6875,0.07258064516129026 5088,2000-05-03,7.796875,7.796875,7.625,7.75,477600.0,0.006048387096774244,6.333333333333333,3.0,52.12765957446809,47.65898935806003,-0.12987408231258524,-0.1436590242715603,-0.47801777250488264,-0.21574562971493627,9.151450609622216,0.171875,-0.04277638407322559,0.13593749999999982,-0.11997530767398334,0.391850307673983,0.007981096163008239,0.2638939038369914,-0.396134,58.333333333333336,4.55243039387355,0.12795640383699164,5,-0.1484375,-0.0859375,-0.5625,-0.40625,1.15625,2,0.07414829659318634,-7.666666666666667,7.75,-5.666666666666667,7.828125,2.090909090909091,7.828125,0.07414829659318634 5089,2000-05-04,7.9375,8.0,7.765625,7.828125,894400.0,0.018036072144288484,1.0,2.3333333333333335,56.310679611650485,49.749064870465645,-0.26122759065075396,-0.27240780053213953,-0.5986562077103779,-0.35637062971493627,9.737550640270964,0.234375,-0.021027493139532893,0.26015624999999964,-0.02251104879703636,0.5428235487970356,0.11882260060148209,0.4014898993985172,-0.5146636400000002,85.18518518518519,31.467520842624793,0.14133364939851792,5,-0.265625,-0.2265625,-0.60546875,-0.5625,0.8125,3,0.09645669291338588,6.333333333333333,7.796875,-7.666666666666667,7.75,-5.666666666666667,7.828125,0.09645669291338588 5090,2000-05-05,8.4375,8.4375,7.953125,7.953125,725600.0,0.06299212598425208,1.0,4.428571428571429,73.17073170731707,54.43087030920968,-0.7192934140902967,-0.7467000181308379,-1.0724475195615346,-0.8563706297149363,10.697936022271756,0.5,0.012073526249690048,0.7195312500000002,0.27904858355239526,1.160013916447605,0.49928991677619816,0.9397725832238022,-0.9800338216000002,100.0,40.766659346893704,0.2202413332238023,5,-0.546875,-0.546875,-1.04296875,-1.0859375,0.34375,4,0.04814814814814805,1.0,7.9375,6.333333333333333,7.796875,-7.666666666666667,7.75,0.04814814814814805 5091,2000-05-08,8.421875,8.46875,8.375,8.375,566000.0,-0.0018518518518518823,-3.0,0.0967741935483871,75.63025210084034,58.28877710829296,-0.616646997586221,-0.7031335608087943,-1.0282401588346133,-0.8407456297149363,11.734297787372697,0.09375,0.02720304843000587,0.6632812499999998,0.12578172812138533,1.2007807718786143,0.394531489060693,0.9320310109393066,-0.8860061158720001,94.44444444444444,28.089312160228857,0.2687497609393072,5,-0.46875,-0.515625,-1.02734375,-1.0703125,0.359375,0,0.05380333951762517,1.0,8.4375,1.0,7.9375,6.333333333333333,7.796875,0.05380333951762517 5092,2000-05-09,7.921875,8.390625,7.75,8.390625,1351200.0,-0.05936920222634512,1.7333333333333334,-10.0,59.060402684563755,58.72077587401076,-0.0400226019104748,-0.20114006243744953,-0.504374817914016,-0.34074562971493627,11.422671689447787,0.671875,0.05594935447893423,0.15546874999999982,-0.38698044647519225,0.6979179464751919,-0.11575584823759577,0.4266933482375954,-0.2927180042847999,35.18518518518518,-34.664193960869945,0.2712245982375958,5,0.1015625,-0.015625,-0.45703125,-0.609375,1.140625,1,0.10453648915187386,-3.0,8.421875,1.0,8.4375,1.0,7.9375,0.10453648915187386 5093,2000-05-10,7.78125,7.796875,7.671875,7.75,994000.0,-0.017751479289940808,3.0,-0.06666666666666667,51.724137931034484,58.6654331749899,0.11789980381430176,-0.059894045084224246,-0.34656739283759297,-0.20012062971493627,11.011346812790155,0.25,0.11680236679161382,0.012500000000000178,-0.5297715077872862,0.5547715077872866,-0.2586357538936426,0.28363575389364293,0.6875,13.725490196078432,-52.17029726680763,0.2711357538936431,5,0.2421875,0.125,-0.30859375,-0.46875,1.265625,2,0.13052208835341372,1.7333333333333334,7.921875,-3.0,8.421875,1.0,8.4375,0.13052208835341372 5094,2000-05-11,7.859375,7.90625,7.84375,7.84375,349200.0,0.010040160642570184,-7.0,0.5,53.69127516778523,58.28192406664858,0.0745599824524863,-0.13510089505427025,-0.40927018915518865,-0.27824562971493627,10.585332398375519,0.125,0.16773240871844486,0.08437499999999964,-0.4591083738317856,0.6278583738317858,-0.18736668691589387,0.35611668691589315,0.5934375000000003,23.52941176470588,-37.086855708009935,0.27174168691589307,5,0.1875,0.046875,-0.3671875,-0.546875,1.078125,3,0.13916500994035785,3.0,7.78125,1.7333333333333334,7.921875,-3.0,8.421875,0.13916500994035785 5095,2000-05-12,8.34375,8.359375,7.859375,7.859375,945200.0,0.06163021868787277,-1.064516129032258,31.0,67.27272727272728,59.94859073331525,-0.3676434545625149,-0.6023658973814277,-0.8727802507392575,-0.7626206297149363,10.586621169275624,0.5,0.18831447213447117,0.5382812499999998,-0.06106692595429308,1.1376294259542936,0.2386071620228538,0.8379553379771467,0.09344375000000049,84.31372549019608,17.793088250839745,0.29967408797714684,5,-0.296875,-0.4375,-0.81640625,-1.03125,0.453125,4,0.04868913857677892,-7.0,7.859375,3.0,7.78125,1.7333333333333334,7.921875,0.04868913857677892 5096,2000-05-15,8.34375,8.375,8.203125,8.3125,1074000.0,0.0,2.6666666666666665,0.06451612903225806,68.51851851851852,61.94515384098947,-0.3205159287681294,-0.5687659480821416,-0.8469516648377278,-0.7626206297149363,11.62224994852635,0.171875,0.22192585404564547,0.49843749999999964,-0.13358716796878767,1.130462167968786,0.18242516601560688,0.8144498339843924,0.07813737500000073,93.47826086956522,19.886217641040233,0.3160123339843932,5,-0.296875,-0.4375,-0.81640625,-1.03125,0.234375,0,0.05243445692883886,-1.064516129032258,8.34375,-7.0,7.859375,3.0,7.78125,0.05243445692883886 5097,2000-05-16,8.328125,8.421875,8.28125,8.40625,526000.0,-0.0018726591760299671,1.5714285714285714,-2.5,63.12056737588653,63.16658804114707,-0.23943937340499133,-0.5116923859923848,-0.8056508308289176,-0.7469956297149363,12.868725243512142,0.140625,0.23831335191605785,0.43984374999999964,-0.20117426166807917,1.0808617616680785,0.11933474416596113,0.760352755834039,-0.65625,87.5,15.281376458122025,0.32050900583403924,5,-0.2578125,-0.421875,-0.80078125,-1.015625,0.234375,1,0.054409005628517804,2.6666666666666665,8.34375,-1.064516129032258,8.34375,-7.0,7.859375,0.054409005628517804 5098,2000-05-17,8.375,8.40625,8.3125,8.375,623600.0,0.0056285178236397115,2.0,-0.0,65.71428571428572,64.2114331636621,-0.21867971855514767,-0.5161149665091891,-0.8187238799077914,-0.7938706297149363,14.113066991479368,0.09375,0.2685341093281881,0.44296875000000036,-0.20585950496489502,1.0917970049648957,0.11855462251755178,0.767382877482448,-0.6881250000000003,91.8918918918919,19.302419150576497,0.3244141274824478,5,-0.3046875,-0.46875,-0.84765625,-1.0625,0.0625,2,0.08208955223880587,1.5714285714285714,8.328125,2.6666666666666665,8.34375,-1.064516129032258,8.34375,0.08208955223880587 5099,2000-05-18,8.34375,8.40625,8.34375,8.375,232000.0,-0.003731343283582045,-3.0,-100.0,62.40601503759399,63.015353533692874,-0.1382851118890276,-0.45788620930942425,-0.7553530037818046,-0.7626206297149363,14.96350623878368,0.0625,0.31081721869797363,0.3796875000000002,-0.2846269839250706,1.044001983925071,0.047530258037465245,0.711844741962536,-0.6421749999999999,86.11111111111111,15.908129976804148,0.3321572419625356,5,-0.2734375,-0.4375,-0.80859375,-1.03125,-0.078125,3,0.08426966292134841,2.0,8.375,1.5714285714285714,8.328125,2.6666666666666665,8.34375,0.08426966292134841 5100,2000-05-19,8.328125,8.328125,8.21875,8.28125,178000.0,-0.0018726591760299671,3.6666666666666665,-1.5,61.940298507462686,61.49424757887313,-0.15623648356834074,-0.41298009213150433,-0.7121636038094614,-0.7469956297149363,15.692364304642336,0.125,0.35087397161539347,0.33203125,-0.33789017545443123,1.0019526754544312,-0.0029294627272147267,0.6669919627272156,-0.6121439999999998,57.14285714285714,-11.394747873264492,0.3349607127272155,5,-0.28125,-0.421875,-0.79296875,-1.015625,-0.109375,4,0.07317073170731714,-3.0,8.34375,2.0,8.375,1.5714285714285714,8.328125,0.07317073170731714 5101,2000-05-22,8.140625,8.328125,8.140625,8.328125,301200.0,-0.022514071294559068,1.0,-4.0,58.86524822695036,61.47256375024942,-0.014334774524577654,-0.1805925274879865,-0.4971984994518204,-0.5594956297149363,16.627361501654846,0.1875,0.37063468392565824,0.11015624999999929,-0.5112540828793399,0.7315665828793394,-0.20054891643967032,0.4208614164396689,-0.4105261200000001,0.0,-66.66822952388367,0.31070516643967,5,-0.09375,-0.234375,-0.60546875,-0.828125,0.1875,0,0.08061420345489445,3.6666666666666665,8.328125,-3.0,8.34375,2.0,8.375,0.08061420345489445 5102,2000-05-23,8.109375,8.296875,8.109375,8.171875,352400.0,-0.0038387715930902067,-5.0,0.3333333333333333,57.14285714285714,62.074643662674156,0.05175132054944065,-0.09904328540226359,-0.4337467942148914,-0.5282456297149363,17.693065701511415,0.1875,0.30867563580152346,0.04374999999999929,-0.5041789655747291,0.5916789655747268,-0.230214482787364,0.3177144827873635,-0.36544059760000014,0.0,-64.92498965570071,0.27396448278736385,5,0.0234375,-0.203125,-0.6171875,-0.796875,0.125,1,0.05780346820809257,1.0,8.140625,3.6666666666666665,8.328125,-3.0,8.34375,0.05780346820809257 5103,2000-05-24,8.34375,8.34375,8.078125,8.125,693600.0,0.028901734104046284,1.4285714285714286,-3.5,58.9041095890411,62.65384748725815,-0.10554074360404186,-0.3021464878919389,-0.630014114010562,-0.7626206297149363,17.938038616453923,0.265625,0.24551131569696594,0.24843749999999964,-0.29177330497875253,0.7886483049787518,-0.021667902489376445,0.5185429024893757,-0.5862567856480005,80.95238095238095,17.822229036066148,0.270105402489376,5,-0.203125,-0.4375,-0.87109375,-1.03125,-0.17578125,2,0.02621722846441954,-5.0,8.109375,1.0,8.140625,3.6666666666666665,8.328125,0.02621722846441954 5104,2000-05-25,8.359375,8.40625,8.34375,8.34375,246400.0,0.001872659176029856,-7.0,0.07142857142857142,47.826086956521735,60.49310967434642,-0.04780973954624024,-0.2791685737968024,-0.6121050648157045,-0.7782456297149363,18.262983173039018,0.0625,0.25230248796563615,0.23046875,-0.28600284367420237,0.7469403436742024,-0.027767046837100295,0.4887045468371012,-0.5885941499350409,85.71428571428571,26.122338080934192,0.258235796837101,5,-0.109375,-0.453125,-0.89453125,-1.046875,0.0,3,0.009345794392523255,1.4285714285714286,8.34375,-5.0,8.109375,1.0,8.140625,0.009345794392523255 5105,2000-05-26,8.390625,8.40625,8.3125,8.375,212000.0,0.0037383177570093906,3.0,1.0,49.137931034482754,58.33971106500911,-0.08013870813054069,-0.2804980609739758,-0.6284114716097005,-0.810478674963643,18.15134375649406,0.09375,0.2954486693285636,0.2335937500000007,-0.275116867737319,0.7423043677373204,-0.020761558868660046,0.4879490588686606,-0.6068222669363399,95.23809523809523,38.400133481714846,0.2543553088686601,5,-0.140625,-0.484375,-0.92578125,-1.078125,-0.140625,4,-0.014897579143389184,-7.0,8.359375,1.4285714285714286,8.34375,-5.0,8.109375,-0.014897579143389184 5106,2000-05-30,8.5,8.53125,8.4375,8.4375,311600.0,0.013035381750465591,-2.0,4.0,70.32967032967034,59.140722504318425,-0.1844116546833714,-0.355166605481017,-0.7202563917933027,-0.9209591500889998,17.833433065014386,0.140625,0.33469071288413943,0.3093749999999993,-0.1966129926284932,0.8153629926284927,0.05638100368575216,0.5623689963142455,-0.7034358215976129,93.10344827586206,32.14160846565996,0.2529939963142466,5,-0.1953125,-0.5625,-0.9375,-1.1875,-0.25,1,-0.03308823529411764,3.0,8.390625,-7.0,8.359375,1.4285714285714286,8.34375,-0.03308823529411764 5107,2000-05-31,8.3125,8.5,8.3125,8.5,247200.0,-0.022058823529411797,1.0,-3.0,68.08510638297872,59.40414702306209,0.0007139319881446227,-0.13003159890797988,-0.5185547986392125,-0.7362898835435709,17.675038642987126,0.1875,0.2902037532675159,0.09375,-0.36987328031779576,0.5573732803177958,-0.13806164015889877,0.3255616401588979,-0.4865483887337083,51.724137931034484,-14.58435807246493,0.23181164015889794,5,-0.0078125,-0.375,-0.69921875,-1.0,0.140625,2,0.001879699248120259,-2.0,8.5,3.0,8.390625,-7.0,8.359375,0.001879699248120259 5108,2000-06-01,8.375,8.4375,8.359375,8.375,398800.0,0.007518796992481258,-4.0,-0.0,67.74193548387098,59.99702707264842,-0.06904710918582957,-0.15494321863581817,-0.5592858162149543,-0.8041550025208659,17.932495089647713,0.125,0.24236820668123293,0.12734374999999964,-0.29585713917520806,0.5505446391752074,-0.0842566945876051,0.3389441945876044,-0.5208364531843603,28.57142857142857,-41.36592071759627,0.21160044458760388,6,-0.0703125,-0.390625,-0.7734375,-1.0625,0.3125,3,-0.016791044776119368,1.0,8.3125,-2.0,8.5,3.0,8.390625,-0.016791044776119368 5109,2000-06-02,8.703125,8.703125,8.4375,8.4375,257600.0,0.03917910447761197,1.0,100.0,63.855421686746986,60.209818537013334,-0.38088829132446556,-0.44561549222071406,-0.8608764458454328,-1.1365400184743208,17.84037845604943,0.328125,0.22494961099400257,0.4171875000000007,-0.025927315969383358,0.8603023159693857,0.19563009201530868,0.6387449079846927,-0.8218779950569859,100.0,30.564187548152177,0.22155740798469237,6,-0.3125,-0.5625,-1.1015625,-1.390625,0.0625,4,-0.06149012567324952,-4.0,8.375,1.0,8.3125,-2.0,8.5,-0.06149012567324952 5110,2000-06-05,8.84375,8.84375,8.65625,8.703125,258000.0,0.016157989228007263,1.6666666666666667,0.5294117647058824,67.3913043478261,61.157158105999535,-0.492468405453808,-0.5841968270131197,-0.983363987313842,-1.28015158203881,16.75886663491088,0.1875,0.2007229716269574,0.5374999999999996,0.032243909383304015,1.0427560906166944,0.2848719546916527,0.7901280453083466,-0.9131903153535665,100.0,32.21719135127201,0.2526280453083475,6,-0.3828125,-0.6328125,-1.2421875,-1.53125,-0.046875,0,-0.05477031802120136,1.0,8.703125,-4.0,8.375,1.0,8.3125,-0.05477031802120136 5111,2000-06-06,8.875,8.96875,8.828125,8.96875,419200.0,0.0035335689045936647,2.0,-0.6666666666666666,68.81720430107526,62.454307790245984,-0.45660972342541584,-0.6110901819063983,-0.9962431634648521,-1.3114923948743158,15.66202276604573,0.140625,0.19069459836041958,0.5460937500000007,-0.018182957941238698,1.1103704579412401,0.263955396029381,0.8282321039706204,-0.8713850901252815,85.71428571428571,19.581809972679835,0.2821383539706198,6,-0.3515625,-0.578125,-1.2421875,-1.5625,-0.109375,1,-0.07042253521126762,1.6666666666666667,8.84375,1.0,8.703125,-4.0,8.375,-0.07042253521126762 5112,2000-06-07,8.75,8.859375,8.703125,8.84375,245600.0,-0.014084507042253502,1.5,1.0,62.24489795918367,62.825506498039616,-0.25834872475211235,-0.4436123307776825,-0.85293864891106,-1.1880594586580084,16.651722151368475,0.171875,0.18071540219786364,0.3796874999999993,-0.1803491382516551,0.9397241382516528,0.09966918087417298,0.6597058191258256,-0.6498715811127536,64.1025641025641,1.1777339678796395,0.2800183191258268,6,-0.109375,-0.453125,-1.0703125,-1.4375,-0.03125,2,-0.05714285714285716,2.0,8.875,1.6666666666666667,8.84375,1.0,8.703125,-0.05714285714285716 5113,2000-06-08,8.796875,8.875,8.71875,8.734375,128800.0,0.005357142857142838,-2.3333333333333335,-0.6666666666666666,64.64646464646464,64.6944373524777,-0.26171010161548836,-0.4326818009463693,-0.877061020704053,-1.2364943424432813,17.947518817983237,0.15625,0.1948587949518945,0.3757812499999993,-0.14194274725677225,0.8935052472567708,0.11691925137161263,0.634643248628386,-0.6098844230014784,67.64705882352942,7.338911470115406,0.25886199862838594,6,-0.15625,-0.5,-1.1171875,-1.484375,-0.09375,3,-0.039076376554174064,1.5,8.75,2.0,8.875,1.6666666666666667,8.84375,-0.039076376554174064 5114,2000-06-09,8.953125,8.96875,8.796875,8.796875,147600.0,0.017761989342806483,-1.2,2.5,68.51851851851852,66.84783596181501,-0.3630589773547346,-0.529960788404491,-1.0082736439403277,-1.390168149265115,19.10075763463281,0.171875,0.22414710167628016,0.4773437499999993,-0.02126399501421794,0.9759514950142156,0.22803987749289156,0.726647622507107,-0.6879584807013313,95.0,32.874919687475206,0.24930387250710836,6,-0.3125,-0.6328125,-1.2734375,-1.640625,-0.21875,4,-0.029668411867364797,-2.3333333333333335,8.796875,1.5,8.75,2.0,8.875,-0.029668411867364797 5115,2000-06-12,8.75,8.9375,8.75,8.9375,170000.0,-0.022687609075043635,1.0,-1.2,67.88990825688073,66.57675128706062,-0.11577015517052303,-0.3107735706685091,-0.7854814035725202,-1.186120937428285,19.14313411813276,0.203125,0.22871455977723087,0.25390625,-0.2550467960907028,0.7628592960907028,-0.0005702730453513993,0.5083827730453514,-0.41447513263119795,17.647058823529413,-50.17446254686143,0.2544765230453512,6,-0.109375,-0.4296875,-1.05859375,-1.4375,-0.0625,0,0.0017857142857142794,-1.2,8.953125,-2.3333333333333335,8.796875,1.5,8.75,0.0017857142857142794 5116,2000-06-13,8.78125,8.78125,8.65625,8.75,151200.0,0.0035714285714285587,7.0,-0.16666666666666666,69.72477064220183,66.75893620475208,-0.11502547659956619,-0.3241879018763818,-0.8073773249603953,-1.2137627789013763,18.99756862728202,0.125,0.2656660187223636,0.26328125000000036,-0.2556128921490348,0.7821753921490364,0.0038341789254818792,0.5227283210745188,-0.3824026193680776,40.0,-34.89682109800788,0.25944707107451787,6,-0.1171875,-0.4609375,-0.890625,-1.2890625,0.25,1,0.001779359430605032,1.0,8.75,-1.2,8.953125,-2.3333333333333335,8.796875,0.001779359430605032 5117,2000-06-14,8.78125,8.8125,8.671875,8.703125,142800.0,0.0,1.0,2.5,64.8936170212766,66.44245637557492,-0.04642257966967023,-0.3040912625393162,-0.7978303855107498,-1.2056272290582903,18.774328118607826,0.140625,0.3008868148341328,0.24062499999999964,-0.28291620634086456,0.7641662063408639,-0.021145603170433347,0.5023956031704326,-0.3254123574312704,40.0,-32.72092397719,0.26177060317043216,6,-0.078125,-0.4609375,-0.8515625,-1.2734375,0.234375,2,-0.001779359430605032,7.0,8.78125,1.0,8.75,-1.2,8.953125,-0.001779359430605032 5118,2000-06-15,9.0625,9.0625,8.71875,8.71875,246400.0,0.03202846975088969,1.0,4.4,70.27027027027027,67.15521732929973,-0.24573683314654104,-0.559901042705178,-1.0539792388661873,-1.4765246570793389,18.796398670354282,0.34375,0.2997686018127439,0.4875000000000007,-0.07878841219777577,1.0537884121977772,0.20435579390111158,0.7706442060988898,-0.5553711216881432,100.0,27.727884105394082,0.2831442060988885,6,-0.203125,-0.6953125,-1.09765625,-1.5546875,-0.046875,3,-0.037931034482758585,1.0,8.78125,7.0,8.78125,1.0,8.75,-0.037931034482758585 5119,2000-06-16,9.046875,9.203125,8.921875,9.125,325600.0,-0.0017241379310344307,1.4,-0.22727272727272727,69.0909090909091,67.3440623007534,-0.1969326000153302,-0.5153194985229401,-1.013420842335993,-1.4487864354661912,18.946608900663932,0.28125,0.3184821974624601,0.4367187500000007,-0.1558159307249749,1.0292534307249763,0.1404514096375138,0.7329860903624876,-0.4731015870855657,71.42857142857143,1.976339131696946,0.2962673403624874,6,-0.1171875,-0.5234375,-1.08203125,-1.5390625,-0.140625,4,-0.03799654576856648,1.0,9.0625,1.0,8.78125,7.0,8.78125,-0.03799654576856648 5120,2000-06-19,8.9375,9.03125,8.828125,9.03125,162000.0,-0.012089810017271163,3.3333333333333335,1.2,62.72727272727273,66.66740323699756,-0.0814231708661115,-0.3772949988491803,-0.880373037754989,-1.328559708420383,19.423053032165967,0.21875,0.3350336806074985,0.296875,-0.2972644152358921,0.8910144152358921,-0.00019470761794693203,0.5939447076179469,-0.275617364893586,51.42857142857142,-14.410987129329847,0.29706970761794604,6,-0.0078125,-0.40625,-0.9609375,-1.4296875,-0.0625,0,-0.022727272727272707,1.4,9.046875,1.0,9.0625,1.0,8.78125,-0.022727272727272707 5121,2000-06-20,8.796875,8.9375,8.671875,8.9375,318400.0,-0.01573426573426573,2.7777777777777777,1.5,64.48598130841121,66.91641249802284,0.0524724089912727,-0.19498136835108326,-0.7167175084943267,-1.1782895134106255,19.963413335375723,0.265625,0.3357048590882563,0.12343749999999964,-0.42517580871571603,0.6720508087157153,-0.1508691543578582,0.3977441543578575,0.40625,23.52941176470588,-42.274106648560576,0.2743066543578581,6,0.1328125,-0.15625,-0.8203125,-1.2890625,0.046875,1,-0.01243339253996445,3.3333333333333335,8.9375,1.4,9.046875,1.0,9.0625,-0.01243339253996445 5122,2000-06-21,8.578125,8.78125,8.5,8.765625,315600.0,-0.0248667850799289,1.5714285714285714,1.3333333333333333,55.55555555555556,65.90631148792183,0.27298533318331586,0.06396638326658177,-0.4820412088943833,-0.951068419054609,20.397052216375787,0.296875,0.3115371113381702,-0.11875000000000036,-0.6020653732295358,0.3645653732295351,-0.36040768661476896,0.12290768661476825,0.6143750000000008,11.11111111111111,-56.94818024893482,0.24165768661476805,6,0.2734375,0.0625,-0.6015625,-1.0703125,0.0625,2,0.052823315118396996,2.7777777777777777,8.796875,3.3333333333333335,8.9375,1.4,9.046875,0.052823315118396996 5123,2000-06-22,8.5625,8.734375,8.5,8.578125,310800.0,-0.0018214936247723523,-2.3333333333333335,0.08333333333333333,45.36082474226805,63.33323440167179,0.28146725885756396,0.10205212429127641,-0.44933567232815363,-0.925979236293192,20.711405880211686,0.234375,0.2798724056726982,-0.1453124999999993,-0.6042671725411708,0.3136421725411722,-0.37478983627058504,0.08416483627058646,0.6023000000000014,8.88888888888889,-52.852749350341796,0.22947733627058586,6,0.2890625,0.078125,-0.57421875,-1.0546875,0.359375,3,0.05291970802919699,1.5714285714285714,8.578125,2.7777777777777777,8.796875,3.3333333333333335,8.9375,0.05291970802919699 5124,2000-06-23,8.4375,8.546875,8.421875,8.53125,151600.0,-0.014598540145985384,1.0,6.0,36.458333333333336,59.8408371879443,0.36390227038894807,0.24580784742586204,-0.30835548302012583,-0.7953891672653643,20.737396513851913,0.140625,0.2635713448596384,-0.2742187499999993,-0.7218774757096114,0.17343997570961278,-0.4980481128548053,-0.050389387145193254,0.7007080000000006,2.564102564102564,-52.09345893311376,0.22382936285480567,6,0.375,0.203125,-0.44921875,-0.9296875,0.5,4,0.06851851851851842,-2.3333333333333335,8.5625,1.5714285714285714,8.578125,2.7777777777777777,8.796875,0.06851851851851842 5125,2000-06-26,8.265625,8.28125,8.1875,8.25,368400.0,-0.020370370370370372,3.0,-0.16666666666666666,31.42857142857143,55.585703941985365,0.5138833796426017,0.42987807678239776,-0.12216801934254207,-0.6216111451795783,20.815898705107745,0.25,0.23304041473586778,-0.43984374999999964,-0.9093360350873958,0.02964853508739651,-0.6745898925436968,-0.20509760745630246,0.8296030200000004,10.416666666666668,-38.64716326488545,0.234746142543698,6,0.4296875,0.375,-0.27734375,-0.7578125,0.734375,0,0.07750472589792068,1.0,8.4375,-2.3333333333333335,8.5625,1.5714285714285714,8.578125,0.07750472589792068 5126,2000-06-27,8.21875,8.359375,8.1875,8.28125,417600.0,-0.005671077504725952,-1.75,-4.0,33.0,52.04196871739907,0.5281134816216344,0.4791694463239935,-0.055185545057948815,-0.5728368923771745,20.403785170280404,0.171875,0.1753830131670977,-0.47265625,-0.9831218648208999,0.037809364820899916,-0.7278890574104508,-0.21742344258954915,0.8038597783999997,5.263157894736842,-40.167594723497174,0.25523280741045007,6,0.4765625,0.421875,-0.2421875,-0.7109375,0.765625,1,0.07984790874524705,3.0,8.265625,1.0,8.4375,-2.3333333333333335,8.5625,0.07984790874524705 5127,2000-06-28,8.328125,8.375,8.195313453674316,8.234375,456000.0,0.013307984790874583,-1.0909211971901323,-1.5,35.57692307692308,48.187152362582715,0.3885650070007749,0.39107570654784496,-0.14024896356996308,-0.6796573476959704,20.502606674872816,0.1796865463256836,0.13271741773918677,-0.3640624999999993,-0.8721286057019686,0.14400360570197002,-0.618095552850983,-0.11002944714901552,0.6276759961279996,25.71428571428571,-16.207873686193476,0.25403305285098426,6,0.3671875,0.3125,-0.3515625,-0.8203125,0.84375,2,0.06191369606003749,-1.75,8.21875,3.0,8.265625,1.0,8.4375,0.06191369606003749 5128,2000-06-29,8.234375,8.421875,8.21875,8.265625,395200.0,-0.011257035647279534,-5.5,-0.3333333333333333,27.0,43.51038468581504,0.39391651937913785,0.4993523106015445,-0.02378294816234927,-0.5838720204491112,20.670599893852362,0.203125,0.07829034012304348,-0.45078125000000036,-0.9807501969242072,0.07918769692420646,-0.7157657234621038,-0.18579677653789695,0.6599619164377604,13.043478260869565,-21.249090740327375,0.2649844734621037,6,0.375,0.40625,-0.21484375,-0.7265625,1.03125,3,0.04933586337760909,-1.0909211971901323,8.328125,-1.75,8.21875,3.0,8.265625,0.04933586337760909 5129,2000-06-30,8.16796875,8.234375,8.15625,8.234375,362800.0,-0.008064516129032251,1.3529411764705883,2.125,29.58904109589041,39.82835894899478,0.36044337789199865,0.5519068784206951,0.05848769812384269,-0.5128020888767804,19.962887520801374,0.078125,0.03297499419822536,-0.4904296875000007,-1.0684406281955372,0.08758125319553578,-0.7794351578477698,-0.20142421715223158,0.6698212131227397,4.411764705882353,-30.665026286581956,0.2890054703477685,6,0.37890625,0.51171875,-0.14453125,-0.66015625,1.16015625,4,0.09230033476805355,-5.5,8.234375,-1.0909211971901323,8.328125,-1.75,8.21875,0.09230033476805355 5130,2000-07-03,8.359375,8.359375,8.234375,8.234375,112800.0,0.023433763749402203,1.0,-1.8823529411764706,36.69950738916256,36.74097295796715,0.08762016036485676,0.3397721562660685,-0.1139991912399374,-0.6973863458867076,18.97054568445482,0.19140625,-0.05065106381079332,-0.27480468749999964,-0.8606532278960088,0.31104385289600955,-0.5677289576980034,0.018119582698004066,0.41026096681046553,76.47058823529412,40.28088972924116,0.29292427019800454,7,0.109375,0.3203125,-0.28125,-0.8515625,0.875,0,0.06915887850467284,1.3529411764705883,8.16796875,-5.5,8.234375,-1.0909211971901323,8.328125,0.06915887850467284 5131,2000-07-05,8.25,8.390625,8.25,8.390625,472400.0,-0.013084112149532756,1.0,-1.125,34.33179723502303,34.3827775890191,0.12433850036587835,0.421535273059062,0.020970061329744993,-0.5785127778814099,17.64569114562036,0.140625,-0.14027768137983543,-0.35292968749999964,-0.9512354169032591,0.2453760419032598,-0.6520825522016303,-0.05377682279836904,0.4582973701294186,35.294117647058826,-0.39651781823684473,0.2991528647016297,7,0.1953125,0.4296875,-0.171875,-0.7421875,0.921875,2,0.09090909090909083,1.0,8.359375,1.3529411764705883,8.16796875,-5.5,8.234375,0.09090909090909083 5132,2000-07-06,8.25,8.265625,8.21875,8.25,690800.0,0.0,2.0,-0.0,21.270718232044203,31.706099087883114,0.08146623646260842,0.40280808010088975,0.04860316449486568,-0.5671713716461806,16.771837997709472,0.046875,-0.2155010131971835,-0.3279296874999993,-0.9419391131476313,0.28607973814763277,-0.6349344003238144,-0.02092497467618415,0.4030926331164775,35.294117647058826,7.418527878316979,0.30700471282381603,7,0.1015625,0.4296875,-0.12890625,-0.515625,1.28125,3,0.0890151515151516,1.0,8.25,1.0,8.359375,1.3529411764705883,8.16796875,0.0890151515151516 5133,2000-07-07,8.453125,8.546875,8.3125,8.3125,990400.0,0.024621212121212155,-2.3333333333333335,100.0,31.463414634146346,31.151108121306784,-0.15511745769093288,0.18193780737309062,-0.13504045274445353,-0.7561617430564027,16.16855515722272,0.296875,-0.2843254904735488,-0.10761718750000071,-0.7150305016108582,0.4997961266108568,-0.4113238445554295,0.19608946955542805,0.15028336980483026,76.0,51.41802206813307,0.30370665705542876,7,-0.1015625,0.2265625,-0.33203125,-0.59375,0.984375,4,0.08502772643253231,2.0,8.25,1.0,8.25,1.0,8.359375,0.08502772643253231 5134,2000-07-10,8.6875,8.6875,8.5625,8.5625,587200.0,0.02772643253234741,1.0,0.8888888888888888,42.76018099547512,32.410175850962744,-0.39146760389597013,-0.0773218139707268,-0.3447940780273484,-0.9756441978306452,15.425235092037356,0.234375,-0.3174692780290158,0.14003906249999964,-0.4423502767439942,0.7224284017439935,-0.15115560712199816,0.43123373212199745,-0.53125,100.0,75.55821321036808,0.29119466962199714,7,-0.265625,-0.0078125,-0.54296875,-0.828125,0.515625,0,0.06654676258992809,-2.3333333333333335,8.453125,2.0,8.25,1.0,8.25,0.06654676258992809 5135,2000-07-11,8.765625,8.875,8.734375,8.84375,419200.0,0.008992805755395628,1.0,-0.625,49.06103286384976,34.19473505805717,-0.43718339998432576,-0.16255024411368701,-0.4014157022289666,-1.038520654179428,15.054946099951675,0.1875,-0.3278093878846846,0.21738281250000036,-0.3661912311502409,0.8009568561502416,-0.07440420932512026,0.509169834325121,-0.5987500000000008,83.33333333333334,56.34815563863117,0.2917870218251204,7,-0.25,-0.0859375,-0.5,-0.8203125,0.671875,1,0.06417112299465244,1.0,8.6875,-2.3333333333333335,8.453125,2.0,8.25,0.06417112299465244 5136,2000-07-12,8.796875,8.8125,8.75,8.75,122800.0,0.0035650623885918886,-1.6666666666666667,-0.6,57.407407407407405,36.62034442811098,-0.4222012035382594,-0.20297634127923025,-0.41035584567345573,-1.0541855870758798,15.112621717354116,0.0625,-0.31153794871939944,0.2478515624999993,-0.3370761584041837,0.8327792834041823,-0.044612297952092206,0.5403154229520908,-0.6016750000000002,88.09523809523809,56.66065104471726,0.2924638604520914,7,-0.28125,-0.1171875,-0.4609375,-0.78125,0.609375,2,0.0497335701598578,1.0,8.765625,1.0,8.6875,-2.3333333333333335,8.453125,0.0497335701598578 5137,2000-07-13,8.765625,8.78125,8.75,8.78125,304800.0,-0.003552397868561319,3.0,-0.3333333333333333,56.806282722513096,39.93215361950133,-0.36024954666821785,-0.18230375498865925,-0.3541805483493654,-1.0051286342293544,15.07332322772325,0.046875,-0.26836761224496186,0.21738281250000036,-0.3662792990636383,0.8010449240636381,-0.0744482432818181,0.5092138682818188,-0.5432330000000007,80.55555555555556,44.35776096432251,0.291831055781819,7,-0.25,-0.0859375,-0.35546875,-0.6484375,0.625,3,0.04634581105169344,-1.6666666666666667,8.796875,1.0,8.765625,1.0,8.6875,0.04634581105169344 5138,2000-07-14,8.71875,8.765625,8.71875,8.75,190800.0,-0.005347593582887722,-2.0,2.0,59.94475138121547,43.30501031787078,-0.265344094944556,-0.17128388769191538,-0.28392218953632664,-0.943781804603022,14.234761610595392,0.046875,-0.22408155812814456,0.1876953125000007,-0.3506932285795017,0.7260838535795022,-0.08149895803975049,0.4568895830397519,-0.4702536800000008,50.0,9.15336105526918,0.26919427053975076,7,-0.171875,-0.0390625,-0.25,-0.5625,0.6875,4,0.09318996415770608,3.0,8.765625,-1.6666666666666667,8.796875,1.0,8.765625,0.09318996415770608 5139,2000-07-17,8.703125,8.78125,8.65625,8.703125,318800.0,-0.0017921146953404632,-1.6666666666666667,-0.0,67.3913043478261,46.715209979944504,-0.18531151723332684,-0.19260728190425525,-0.24914673803893095,-0.9091381521386133,12.867463208810253,0.125,-0.18896223700156511,0.1892578124999993,-0.29945153930403023,0.6779671643040288,-0.05509686340201547,0.43361248840201405,-0.4295685328000012,21.428571428571427,-22.306108078839504,0.24435467590201446,7,-0.15625,-0.0234375,-0.234375,-0.546875,0.609375,0,0.08438061041292633,-2.0,8.71875,3.0,8.765625,-1.6666666666666667,8.796875,0.08438061041292633 5140,2000-07-18,8.734375,8.796875,8.6875,8.71875,905200.0,0.0035906642728904536,-1.8,100.0,70.75471698113208,50.76220106284551,-0.17631515800673725,-0.25281722251399685,-0.2766072785359466,-0.9209947013325843,11.909040135560984,0.109375,-0.12684845105755826,0.2306640625000007,-0.2285276512373624,0.6898557762373638,0.0010682056313200405,0.4602599193686814,-0.43676079148800184,50.0,1.341143317602274,0.22959585686868136,7,-0.1875,-0.0546875,-0.25390625,-0.578125,0.484375,1,0.05366726296958846,-1.6666666666666667,8.703125,-2.0,8.71875,3.0,8.765625,0.05366726296958846 5141,2000-07-19,8.6875,8.734375,8.640625,8.703125,720000.0,-0.00536672629695889,1.4,-1.0,65.23178807947019,55.64676437922618,-0.06800596660012026,-0.22615135800745811,-0.2259056626652587,-0.8538039934267321,11.532060301598438,0.09375,-0.06430849047299247,0.1892578124999993,-0.2576746561432586,0.6361902811432572,-0.03420842182162964,0.4127240468216282,-0.3667903598284816,30.0,-20.67052005565376,0.2234662343216286,7,-0.09375,-0.0078125,-0.20703125,-0.53125,0.421875,2,0.08633093525179847,-1.8,8.734375,-1.6666666666666667,8.703125,-2.0,8.71875,0.08633093525179847 5142,2000-07-20,9.03125,9.0625,8.6875,8.6875,520400.0,0.03956834532374098,-1.1818181818181819,-22.0,77.8688524590164,60.80292413754507,-0.32327750464142646,-0.5630833791612417,-0.5456367846821344,-1.1747836602624941,12.231623899679187,0.375,-0.012764678565762466,0.5103515625000004,0.004333890470805457,1.0163692345291953,0.2573427264854029,0.7633603985145978,-0.6883687454353424,92.5925925925926,35.62736006715723,0.25300883601459745,7,-0.21875,-0.3515625,-0.5390625,-0.875,0.078125,3,0.04152249134948094,1.4,8.6875,-1.8,8.734375,-1.6666666666666667,8.703125,0.04152249134948094 5143,2000-07-21,9.015625,9.15625,8.96875,9.0,210400.0,-0.0017301038062284002,-3.8,0.045454545454545456,80.73654390934844,65.02252001686433,-0.24526283989722764,-0.5394275538507145,-0.5011457956769654,-1.1389923704780927,13.058132428989571,0.1875,0.05888094499624685,0.47207031249999964,-0.08024796326557926,1.0243885882655785,0.1959111746172102,0.7482294503827891,-0.6295666207092214,72.72727272727273,8.737874331050719,0.27615913788278923,7,-0.1171875,-0.3359375,-0.50390625,-0.859375,0.09375,4,0.04159445407279039,-1.1818181818181819,9.03125,1.4,8.6875,-1.8,8.734375,0.04159445407279039 5144,2000-07-24,9.015625,9.171875,8.953125,8.953125,400800.0,0.0,-6.0,4.0,77.63157894736842,68.1970251372553,-0.21660149176390853,-0.5205858620337285,-0.4742032400959033,-1.120118268729553,14.256363944187822,0.21875,0.15500156351709649,0.4431640624999993,-0.14512603362766718,1.0314541586276649,0.14901901443616694,0.7373091105638316,-0.5679512910524842,70.58823529411765,7.839814281328032,0.29414504806383296,7,-0.109375,-0.3359375,-0.40234375,-0.8125,0.265625,0,0.0433275563258233,-3.8,9.015625,-1.1818181818181819,9.03125,1.4,8.6875,0.0433275563258233 5145,2000-07-25,8.90625,9.109375,8.875,9.046875,842000.0,-0.012131715771230511,-1.3076923076923077,-2.25,77.63157894736842,70.44415530836207,-0.09519147407402073,-0.38025174550612384,-0.35421637747196044,-0.9925630503603244,15.589881621077586,0.234375,0.2262839017742646,0.3017578125,-0.28594990269628795,0.889465527696288,0.007903954901856025,0.595611670098144,-0.3861561619472358,50.0,-15.551124470478712,0.2938538575981437,7,0.0,-0.2421875,-0.1796875,-0.6328125,0.296875,1,0.04561403508771922,-6.0,9.015625,-3.8,9.015625,-1.1818181818181819,9.03125,0.04561403508771922 5146,2000-07-26,8.875,8.96875,8.875,8.90625,222400.0,-0.0035087719298245723,-5.0,0.2222222222222222,75.64102564102564,72.53690452153013,-0.05776905259093823,-0.31338366217987357,-0.3124988489591587,-0.9408845997599071,17.290956421428465,0.09375,0.2618634368159469,0.23769531249999964,-0.3323454877317662,0.8077361127317655,-0.04732508761588328,0.5227157126158826,-0.2897280457525113,38.70967741935484,-29.40186029338681,0.285020400115883,7,0.03125,-0.2109375,-0.14453125,-0.6015625,0.625,2,0.03873239436619724,-1.3076923076923077,8.90625,-6.0,9.015625,-3.8,9.015625,0.03873239436619724 5147,2000-07-27,8.84375,8.953125,8.8125,8.9375,538400.0,-0.0035211267605633756,1.25,3.0,68.65671641791045,73.50490063671846,-0.015948782985095278,-0.25457592410953467,-0.2704249128970293,-0.8894299594185284,18.96386923430656,0.140625,0.2790506397405039,0.1806640625,-0.3770059157452952,0.7383340407452952,-0.09817092662264848,0.4594990516226485,-0.19981774117725948,8.695652173913043,-56.00485880449325,0.278834989122648,7,0.0625,-0.1796875,-0.05859375,-0.5703125,0.65625,3,0.030035335689045928,-5.0,8.875,-1.3076923076923077,8.90625,-6.0,9.015625,0.030035335689045928 5148,2000-07-28,8.640625,8.859375,8.609375,8.8125,451600.0,-0.02296819787985871,-1.1333333333333333,1.8333333333333333,47.692307692307686,71.31612323054975,0.19548622775887559,-0.02050656611608126,-0.06012429351924453,-0.6635835457605506,20.153124645283537,0.25,0.2738500343917458,-0.04277343749999929,-0.5630344134438587,0.47748753844386016,-0.302903925471929,0.21735705047193044,0.53125,5.555555555555555,-52.421041021825296,0.26013048797192934,7,0.25,0.0234375,0.10546875,-0.3671875,0.796875,4,0.054249547920433905,1.25,8.84375,-5.0,8.875,-1.3076923076923077,8.90625,0.054249547920433905 5149,2000-07-31,8.921875,9.09375,8.6875,8.6875,251200.0,0.032549728752260476,-2.466666666666667,-1.3636363636363635,56.41025641025641,69.72229427823022,-0.0575197117700057,-0.2554783643331522,-0.32977514380730355,-0.9212439515891759,21.853945419599093,0.453125,0.2789040394087632,0.20078125000000036,-0.2690393475843127,0.6706018475843134,-0.03412904879215617,0.4356915487921569,0.23874999999999957,62.5,7.411506232359443,0.23491029879215633,7,-0.03125,-0.2578125,-0.17578125,-0.6484375,0.484375,0,0.021015761821365997,-1.1333333333333333,8.640625,1.25,8.84375,-5.0,8.875,0.021015761821365997 5150,2000-08-01,8.9375,8.96875,8.84375,8.84375,155600.0,0.0017513134851139256,-1.6666666666666667,0.4,55.84415584415584,68.67922402986196,-0.04615502385797399,-0.23776109989719885,-0.3328765633728743,-0.9154438795738038,23.248325098640976,0.125,0.2840576654882625,0.1875,-0.2591846070303987,0.6341846070303987,-0.03584230351519935,0.41084230351519935,0.2120999999999995,67.74193548387096,16.133401903055045,0.22334230351519935,8,-0.046875,-0.2734375,-0.2109375,-0.6640625,0.421875,1,0.03846153846153855,-2.466666666666667,8.921875,-1.1333333333333333,8.640625,1.25,8.84375,0.03846153846153855 5151,2000-08-02,9.0,9.03125,8.875,8.875,211600.0,0.006993006993007089,-1.5,1.3333333333333333,59.49367088607595,66.63753718842413,-0.06667700519490971,-0.25422635847178654,-0.3758239081727055,-0.9551894014483864,24.670323374434222,0.15625,0.28355757029343565,0.21250000000000036,-0.18009699606058582,0.6050969960605865,0.016201501969707266,0.40879849803029344,0.13879549999999874,80.64516129032258,31.34750110255959,0.19629849803029342,8,-0.109375,-0.3359375,-0.33203125,-0.7265625,0.65625,2,0.02256944444444442,-1.6666666666666667,8.9375,-2.466666666666667,8.921875,-1.1333333333333333,8.640625,0.02256944444444442 5152,2000-08-03,8.984375,9.078125,8.875,9.046875,481600.0,-0.0017361111111111605,2.25,-0.5,61.038961038961034,64.4489168694922,-0.06526364768496862,-0.1905315568428101,-0.339417248409438,-0.9144243936905418,26.365580854599312,0.203125,0.2767207197358559,0.16015625,-0.14934830819916378,0.4696608081991638,0.005403970900417221,0.3149085290995828,0.1438320899999983,77.41935483870968,27.045187774856487,0.15475227909958192,8,-0.09375,-0.3203125,-0.31640625,-0.7109375,0.796875,3,0.05739130434782602,-1.5,9.0,-1.6666666666666667,8.9375,-2.466666666666667,8.921875,0.05739130434782602 5153,2000-08-04,9.171875,9.226563453674316,8.96875,9.046875,479600.0,0.02086956521739136,1.1999902344544722,-2.0,67.04545454545455,63.2726808248351,-0.2550946682322124,-0.3387938452295778,-0.5110841122164143,-1.0741914227617109,27.280838638896576,0.2578134536743164,0.2894542906903421,0.3117187500000007,0.017085594116180047,0.6063519058838214,0.16440217205809127,0.45903532794191015,-0.5625,89.85491349829898,34.33966396193287,0.1473165779419102,8,-0.2539057731628418,-0.4804682731628418,-0.50390625,-0.8984375,0.609375,4,0.035775127768313375,2.25,8.984375,-1.5,9.0,-1.6666666666666667,8.9375,0.035775127768313375 5154,2000-08-07,9.265625,9.265625,9.125,9.15625,442800.0,0.010221465076660996,1.5714285714285714,0.875,68.47826086956522,62.25564548285697,-0.3460429240736449,-0.4079260249858869,-0.5880888653802554,-1.1421261032447436,27.843864208311288,0.140625,0.252321890776841,0.37656250000000036,0.04245737649448067,0.71066762350552,0.2095099382472405,0.5436150617527602,-0.6439062309265129,100.0,41.978308205180284,0.16705256175275984,8,-0.328125,-0.5546875,-0.640625,-0.9921875,0.484375,0,0.018549747048903775,1.1999902344544722,9.171875,2.25,8.984375,-1.5,9.0,0.018549747048903775 5155,2000-08-08,9.328125,9.328125,9.25,9.265625,193600.0,0.006745362563237878,1.5,0.5714285714285714,72.04301075268816,61.85586605081947,-0.38264598261253546,-0.4491525136492669,-0.6337795474028383,-1.187915248307064,27.969869643566813,0.078125,0.21350200499512084,0.4109374999999993,0.029267110548293118,0.7926078894517055,0.2201023052741462,0.6017726947258524,-0.6806499816894522,100.0,36.84609397348088,0.1908351947258534,8,-0.359375,-0.5546875,-0.71484375,-1.0546875,0.453125,1,0.008375209380234505,1.5714285714285714,9.265625,1.1999902344544722,9.171875,2.25,8.984375,0.008375209380234505 5156,2000-08-09,9.234375,9.359375,9.203125,9.328125,394000.0,-0.01005025125628145,1.0,-1.5,58.44155844155844,60.720848497891474,-0.2598876551893028,-0.3382898595603834,-0.5274890635133147,-1.0773309197484693,27.998468081689467,0.15625,0.18322543457820473,0.29531249999999964,-0.10691965589613162,0.6975446558961309,0.0941964220519349,0.4964285779480644,-0.5460609827880845,74.19354838709677,14.153575820001706,0.20111607794806544,8,-0.25,-0.4453125,-0.66015625,-0.9609375,0.5625,2,0.013536379018612488,1.5,9.328125,1.5714285714285714,9.265625,1.1999902344544722,9.171875,0.013536379018612488 5157,2000-08-10,9.171875,9.28125,9.15625,9.21875,173200.0,-0.006768189509306244,-2.2,0.5,56.25,61.67170319874618,-0.1631000599332637,-0.25696905640041656,-0.4468716672665618,-0.9989375803088087,27.924681570435183,0.125,0.15913575328048069,0.21250000000000036,-0.19386385044363408,0.6188638504436348,0.009318074778184027,0.4156819252218167,-0.42987610416503763,52.0,-6.169286485104344,0.20318192522181683,8,-0.1484375,-0.3828125,-0.609375,-0.8984375,0.328125,3,0.0528109028960817,1.0,9.234375,1.5,9.328125,1.5714285714285714,9.265625,0.0528109028960817 5158,2000-08-11,9.53125,9.53125,9.171875,9.171875,194400.0,0.03918228279386704,1.0,-7.666666666666667,66.01941747572815,62.73938776157636,-0.4278467331566844,-0.5822023953427085,-0.7855946307267807,-1.3369248133706826,28.287152885477983,0.359375,0.14880353520636191,0.53125,0.06773759455651174,0.9947624054434883,0.29949379727825587,0.7630062027217441,-0.7398610158318348,100.0,41.60875057447953,0.231756202721744,8,-0.34375,-0.609375,-1.015625,-1.2578125,0.015625,4,0.026229508196721207,-2.2,9.171875,1.0,9.234375,1.5,9.328125,0.026229508196721207 5159,2000-08-14,9.4375,9.640625,9.421875,9.59375,245200.0,-0.00983606557377048,-1.3333333333333333,-0.43478260869565216,66.66666666666666,63.94188896407757,-0.28302682790334366,-0.4538848542090861,-0.6824342449829217,-1.2218655785760753,29.113658610817083,0.21875,0.15518541398572872,0.40078124999999964,-0.07974783665866347,0.8813103366586628,0.16051670667066809,0.6410457933293312,-0.5721249142486506,58.06451612903226,-1.3308260470743605,0.2402645433293315,8,-0.1796875,-0.3359375,-0.921875,-1.1640625,0.25,0,0.036423841059602724,1.0,9.53125,-2.2,9.171875,1.0,9.234375,0.036423841059602724 5160,2000-08-15,9.203125,9.4375,9.1875,9.4375,163600.0,-0.024834437086092676,1.1333333333333333,1.5,59.130434782608695,63.90152939702565,-0.007834347912298867,-0.19245917426304082,-0.44571175310215594,-0.9725671080868761,29.460721199224377,0.25,0.20214798759977803,0.14296874999999964,-0.3209066719317697,0.606844171931769,-0.08896896096588591,0.3749064609658852,-0.24471992453881342,9.67741935483871,-50.1726352444756,0.23193771096588495,8,0.0546875,-0.078125,-0.65234375,-0.8828125,0.21875,1,0.05942275042444822,-1.3333333333333333,9.4375,1.0,9.53125,-2.2,9.171875,0.05942275042444822 5161,2000-08-16,9.4375,9.53125,9.109375,9.109375,246400.0,0.025466893039049143,-1.5714285714285714,-1.4,64.84375,64.32428372602999,-0.19402768668615877,-0.3876395990550243,-0.6759748380813129,-1.1907537390853555,30.192621610846594,0.421875,0.2253809017539048,0.33984375,-0.1184132586968083,0.7981007586968083,0.11071524565159585,0.5689722543484041,-0.39722853359415566,61.76470588235294,-4.367831418073266,0.22912850434840404,8,-0.1328125,-0.3125,-0.83984375,-1.046875,-0.0625,2,0.036423841059602724,1.1333333333333333,9.203125,-1.3333333333333333,9.4375,1.0,9.53125,0.036423841059602724 5162,2000-08-17,9.40625,9.453125,9.28125,9.453125,147200.0,-0.0033112582781457123,6.333333333333333,-0.14285714285714285,70.94017094017093,64.7570299921096,-0.10799864339814924,-0.3445187236518308,-0.6368615318731621,-1.1428337663923447,29.902902087043852,0.171875,0.2509345723695393,0.2898437499999993,-0.18727184254684381,0.7669593425468424,0.05128595372657685,0.5284015462734217,-0.296875,55.88235294117647,-17.172807294779624,0.23855779627342175,8,-0.03125,-0.28125,-0.80859375,-1.015625,0.15625,3,0.04152823920265791,-1.5714285714285714,9.4375,1.1333333333333333,9.203125,-1.3333333333333333,9.4375,0.04152823920265791 5163,2000-08-18,9.390625,9.4375,9.296875,9.390625,100800.0,-0.0016611295681062677,2.0,-0.0,65.0,64.37055656215789,-0.06490636882991119,-0.3155369369757004,-0.614903817741709,-1.1087140085653608,29.342124528712553,0.140625,0.2686739515755221,0.25546875000000036,-0.23427757178706266,0.7452150717870634,0.01059558910646885,0.5003419108935319,-0.28125,52.94117647058824,-20.563098676770302,0.24487316089353145,8,-0.015625,-0.265625,-0.79296875,-0.9765625,0.140625,4,0.011647254575707144,6.333333333333333,9.40625,-1.5714285714285714,9.4375,1.1333333333333333,9.203125,0.011647254575707144 5164,2000-08-21,9.40625,9.53125,9.375,9.375,124800.0,0.0016638935108153063,-9.0,100.0,65.0,63.5879998118592,-0.06535916515286821,-0.3166306185251031,-0.6289211480698143,-1.105565629691334,28.85497228477925,0.15625,0.2890048018208766,0.25156250000000036,-0.24914629037936642,0.7522712903793671,0.0012081048103169678,0.5019168951896837,-0.23312499999999936,70.37037037037037,-3.703233624720397,0.250354395189683,8,-0.03125,-0.28125,-0.79296875,-0.9921875,0.1875,0,0.014950166112956742,2.0,9.390625,6.333333333333333,9.40625,-1.5714285714285714,9.4375,0.014950166112956742 5165,2000-08-22,9.3125,9.453125,9.28125,9.453125,92000.0,-0.009966777408637828,1.4444444444444444,-4.5,59.80392156862745,63.73937349264465,0.028989946525120658,-0.2012005342349994,-0.5280713871995459,-0.9951432183351141,28.60946504185747,0.171875,0.28244137809887704,0.1374999999999993,-0.35364276652036075,0.6286427665203593,-0.10807138326018162,0.3830713832601802,-0.08327499999999866,48.148148148148145,-24.057582609392803,0.24557138326018013,8,0.0625,-0.1875,-0.69921875,-0.8984375,0.515625,1,0.04026845637583887,-9.0,9.40625,2.0,9.390625,6.333333333333333,9.40625,0.04026845637583887 5166,2000-08-23,9.21875,9.515625,9.15625,9.25,227600.0,-0.010067114093959773,-3.6,0.2222222222222222,57.00934579439252,63.82374524757716,0.1344268779441311,-0.08472090012120148,-0.4291720628653337,-0.890585404415706,28.107711420116278,0.359375,0.2628171696808561,0.02656250000000071,-0.4440041551868017,0.4971291551868031,-0.2087208275933996,0.261845827593401,0.421875,16.666666666666664,-52.612557045261404,0.23528332759340087,8,0.15625,-0.09375,-0.60546875,-0.78125,0.859375,2,0.02203389830508473,1.4444444444444444,9.3125,-9.0,9.40625,2.0,9.390625,0.02203389830508473 5167,2000-08-24,9.109375,9.21875,9.109375,9.21875,59600.0,-0.011864406779661052,1.0,3.5,48.03921568627451,61.82594504874898,0.26150383642144703,0.04803728836746757,-0.31581251767418017,-0.7709288777240086,27.871720073770668,0.109375,0.2278708207303417,-0.09609374999999964,-0.5394607780321508,0.34727327803215147,-0.3177772640160761,0.1255897640160768,0.5215624999999999,0.0,-63.92219835471833,0.22168351401607586,8,0.265625,0.015625,-0.47265625,-0.671875,0.828125,3,0.029159519725557415,-3.6,9.21875,1.4444444444444444,9.3125,-9.0,9.40625,0.029159519725557415 5168,2000-08-25,9.109375,9.28125,9.078125,9.140625,236000.0,0.0,-3.3333333333333335,0.2857142857142857,44.79166666666667,59.39538949319343,0.21832699831079871,0.0895465483502349,-0.32081273510189057,-0.7545552901717691,28.829281824197118,0.203125,0.2260984453586783,-0.11953124999999964,-0.4787488928951049,0.23968639289510563,-0.29914007144755317,0.06007757144755388,0.5007000000000001,6.896551724137931,-50.294894299380424,0.17960882144755266,8,0.1953125,0.015625,-0.36328125,-0.671875,0.96875,4,0.0497427101200687,1.0,9.109375,-3.6,9.21875,1.4444444444444444,9.3125,0.0497427101200687 5169,2000-08-28,9.109375,9.34375,9.09375,9.09375,130800.0,0.0,-31.0,-0.5,42.391304347826086,57.53548611155092,0.1865001751584625,0.10995106118434705,-0.3254123286639654,-0.7382649614235977,29.090579413197936,0.25,0.2323709006732848,-0.12890625,-0.4633150653093292,0.2055025653093292,-0.2961106576546655,0.03829815765466549,0.46878300000000017,7.142857142857142,-42.789826950437515,0.16720440765466466,8,0.1953125,0.015625,-0.3203125,-0.671875,0.921875,0,0.046312178387650116,-3.3333333333333335,9.109375,1.0,9.109375,-3.6,9.21875,0.046312178387650116 5170,2000-08-29,9.28125,9.453125,9.125,9.125,208000.0,0.018867924528301883,-3.2,10.0,51.54639175257732,56.058001861837276,0.030030676093517172,-0.036733990914420644,-0.49645853074455104,-0.8929342919990884,29.50594530387033,0.34375,0.19248467705315875,0.025781249999999645,-0.2774149570460569,0.3289774570460562,-0.12581685352302863,0.17737935352302792,0.2669060200000004,46.42857142857143,-0.41729567253955935,0.15159810352302847,8,0.0234375,-0.15625,-0.48828125,-0.84375,0.453125,1,0.03367003367003374,-31.0,9.109375,-3.3333333333333335,9.109375,1.0,9.109375,0.03367003367003374 5171,2000-08-30,9.203125,9.34375,9.1875,9.28125,249200.0,-0.008417508417508435,-1.8571428571428572,-0.5,51.020408163265316,53.84469488662555,0.07980573851644124,0.06049024558111071,-0.41386200647859894,-0.797633753585302,29.7333541813059,0.15625,0.1538434213419766,-0.0625,-0.34237602988693716,0.21737602988693716,-0.2024380149434677,0.07743801494346769,0.31682915880000095,33.33333333333333,-12.3293137133291,0.1399380149434682,8,0.1015625,-0.078125,-0.41796875,-0.6796875,0.484375,2,0.06791171477079794,-3.2,9.28125,-31.0,9.109375,-3.3333333333333335,9.109375,0.06791171477079794 5172,2000-08-31,9.5,9.59375,9.328125,9.328125,247600.0,0.032258064516129004,-2.090909090909091,-2.2,48.93617021276596,52.0598249102662,-0.22615492218129596,-0.20635468852593064,-0.6956715303906797,-1.07792739905892,30.104874115999436,0.390625,0.15163737024439428,0.20859375000000036,-0.05681831635553536,0.47400581635553607,0.07588771682223161,0.3412997831777691,-0.421875,81.81818181818183,41.251367299400485,0.132706033177768,8,-0.1640625,-0.375,-0.71484375,-0.96875,0.171875,3,0.06085526315789469,-1.8571428571428572,9.203125,-3.2,9.28125,-31.0,9.109375,0.06085526315789469 5173,2000-09-01,9.5,9.640625,9.46875,9.5625,218000.0,0.0,-1.75,-0.36363636363636365,52.272727272727266,50.64568349612478,-0.2335709684690901,-0.19026706664846316,-0.67979171930455,-1.0606787339488886,30.075264134988938,0.171875,0.11499163984298022,0.1921874999999993,-0.0825170362509553,0.4668920362509539,0.054835231874521995,0.3295397681254766,-0.4115625000000005,74.28571428571429,34.447917516642406,0.13735226812547752,9,-0.140625,-0.375,-0.71484375,-0.859375,0.078125,4,0.046052631578947345,-2.090909090909091,9.5,-1.8571428571428572,9.203125,-3.2,9.28125,0.046052631578947345 5174,2000-09-05,9.4375,9.5,9.3125,9.5,215200.0,-0.006578947368421018,5.0,1.0,59.74025974025973,50.63860995963948,-0.18570036378425137,-0.12040356044195022,-0.5977810162369721,-0.9811183914349275,29.598411020419306,0.1875,0.06639317128806255,0.12109375,-0.15875932323432096,0.40094682323432096,-0.01883278661716048,0.2610202866171605,-0.3269750000000009,60.60606060606061,16.252860600466526,0.13992653661716073,9,-0.078125,-0.2734375,-0.66015625,-0.796875,0.125,1,0.06788079470198682,-1.75,9.5,-2.090909090909091,9.5,-1.8571428571428572,9.203125,0.06788079470198682 5175,2000-09-06,9.40625,9.453125,9.34375,9.421875,185600.0,-0.0033112582781457123,1.8,0.25,48.43749999999999,49.68618264915142,-0.15617710993872258,-0.0874859854249408,-0.5414402797789784,-0.9328165661797296,28.90891708382982,0.109375,0.03452880724624663,0.0859375,-0.19677070808929997,0.3686457080893,-0.055416604044649986,0.22729160404465,-0.274521,48.275862068965516,5.87207887571477,0.14135410404465001,9,-0.046875,-0.1640625,-0.62890625,-0.765625,0.125,2,0.06644518272425248,5.0,9.4375,-1.75,9.5,-2.090909090909091,9.5,0.06644518272425248 5176,2000-09-07,9.359375,9.40625,9.25,9.40625,417200.0,-0.004983388704318914,5.666666666666667,3.0,47.692307692307686,49.64763731648844,-0.09751101696380182,-0.03242878281254313,-0.4679907657324449,-0.8659953628794881,28.290982118324344,0.15625,-0.0015716068936697525,0.032812500000000355,-0.24741223945972912,0.31303723945972983,-0.10729986972986438,0.1729248697298651,-0.20729015999999945,28.000000000000004,-12.174259003727865,0.140112369729865,9,0.0,-0.1015625,-0.58203125,-0.71875,0.53125,3,0.04006677796327218,1.8,9.40625,5.0,9.4375,-1.75,9.5,0.04006677796327218 5177,2000-09-08,9.65625,9.75,9.328125,9.375,259600.0,0.03171953255425719,-1.25,-6.0,60.2409638554217,51.36422589301678,-0.34492654661049116,-0.3068893943563076,-0.7378196519563449,-1.1397479146476925,28.32935664540227,0.421875,-0.014858619576433085,0.3054687499999993,-0.0009649690611421846,0.6119024690611408,0.15225189046942944,0.45868560953056914,-0.48462355359999876,81.25,40.92716264386237,0.1532168595305707,9,-0.234375,-0.34375,-0.87890625,-1.015625,0.28125,4,0.003236245954692629,5.666666666666667,9.359375,1.8,9.40625,5.0,9.4375,0.003236245954692629 5178,2000-09-11,9.78125,9.90625,9.625,9.640625,166400.0,0.012944983818770295,-2.272727272727273,0.5,63.333333333333336,53.691118002517584,-0.40744570660113233,-0.43447549243426664,-0.8307410898791865,-1.2411628272502035,27.74317386807754,0.28125,-0.01233707476503021,0.41796875,0.06385247714042208,0.7720850228595779,0.24091061357021104,0.595026886429789,-0.5749211403839993,80.95238095238095,42.5949823297745,0.17705813642978868,9,-0.265625,-0.34375,-1.00390625,-1.140625,0.109375,0,-0.011182108626198062,-1.25,9.65625,5.666666666666667,9.359375,1.8,9.40625,-0.011182108626198062 5179,2000-09-12,9.78125,9.78125,9.65625,9.765625,310400.0,0.0,15.0,0.1111111111111111,67.85714285714286,55.50342368080264,-0.3376221764596643,-0.4294186934200894,-0.7958603378948439,-1.220581626471482,26.834492926936722,0.125,0.019591851259308513,0.40078124999999964,0.0010646820371995602,0.8004978179627997,0.2009229660186005,0.6006395339813988,-0.5189274491532796,80.95238095238095,42.022731846614754,0.1998582839813996,9,-0.234375,-0.2890625,-0.9765620231628418,-1.1289057731628418,0.125,1,-0.02076677316293929,-2.272727272727273,9.78125,-1.25,9.65625,5.666666666666667,9.359375,-0.02076677316293929 5180,2000-09-13,9.75,9.875,9.703125,9.765625,188000.0,-0.0031948881789137795,-2.142857142857143,-1.0,71.25,57.751156107106496,-0.260256165504158,-0.3742874149402411,-0.7355440876813653,-1.1684737118042428,27.308446856390635,0.171875,0.060752055703680696,0.34218749999999964,-0.08060329450842474,0.764978294508424,0.13079210274578656,0.5535828972542127,-0.436163253221018,76.19047619047619,33.02183411324827,0.21139539725421233,9,-0.171875,-0.2578125,-0.92578125,-1.078125,0.15625,2,-0.019230769230769273,15.0,9.78125,-2.272727272727273,9.78125,-1.25,9.65625,-0.019230769230769273 5181,2000-09-14,9.78125,9.859375,9.75,9.75,164000.0,0.0032051282051281937,-6.0,-2.0,78.66666666666667,61.054544601984354,-0.2244816452269074,-0.39891676626006856,-0.7332394040033421,-1.1747300257604216,27.52612700066628,0.109375,0.11134839243300831,0.3562499999999993,-0.09837263848280386,0.8108726384828024,0.1289386807585977,0.5835613192414009,-0.4200201929633369,78.37837837837837,28.520284912147133,0.2273113192414015,9,-0.203125,-0.2890625,-0.91015625,-1.0390625,0.4375,3,-0.025559105431309903,-2.142857142857143,9.75,15.0,9.78125,-2.272727272727273,9.78125,-0.025559105431309903 5182,2000-09-15,9.796875,9.890625,9.75,9.765625,362400.0,0.0015974440894568342,-3.5,1.0,78.94736842105263,64.01839361846496,-0.21631405148577798,-0.40451639739108813,-0.714436331571239,-1.1642682801703543,27.784909174939777,0.140625,0.13723625779705984,0.3523437499999993,-0.13151102156593097,0.8361985215659296,0.11041636421703416,0.5942711357829644,-0.3920435775262696,61.111111111111114,5.578308228493249,0.24192738578296508,9,-0.21875,-0.3046875,-0.91015625,-1.0390625,0.34375,4,0.009569377990430672,-6.0,9.78125,-2.142857142857143,9.75,15.0,9.78125,0.009569377990430672 5183,2000-09-18,9.5,9.75,9.484375,9.734375,315200.0,-0.030303030303030276,1.0,-7.5,63.15789473684211,64.39813084030743,0.09002839616057479,-0.10437871037373547,-0.3924214680270488,-0.8482567178022897,27.5142645637925,0.3125,0.1661584065641204,0.05000000000000071,-0.43376181476121545,0.5337618147612169,-0.19188090738060737,0.2918809073806088,-0.055055091324167194,3.8461538461538463,-55.41967726763278,0.24188090738060847,9,0.078125,-0.0078125,-0.59375,-0.7421875,0.84375,0,0.046052631578947345,-3.5,9.796875,-6.0,9.78125,-2.142857142857143,9.75,0.046052631578947345 5184,2000-09-19,9.546875,9.5625,9.40625,9.453125,304800.0,0.004934210526315708,1.5,-0.4,59.770114942528735,65.65731027836618,0.06738621264875455,-0.14775366926035716,-0.42064934611846994,-0.874530354640072,26.7909995926333,0.15625,0.18006549302888963,0.08984375,-0.3953264376864958,0.5750139376864958,-0.1527413438432479,0.3324288438432479,0.359375,29.03225806451613,-30.54140372870084,0.2425850938432483,9,0.03125,-0.0546875,-0.4921875,-0.703125,0.484375,1,0.036006546644844484,1.0,9.5,-3.5,9.796875,-6.0,9.78125,0.036006546644844484 5185,2000-09-20,9.6875,9.75,9.546875,9.546875,198800.0,0.014729950900163713,-1.8888888888888888,1.5,67.03296703296704,67.80627242732834,-0.032573391143666086,-0.2728323987012402,-0.5431272737504198,-0.995772495144486,26.80321309857,0.203125,0.1927525164870012,0.2117187499999993,-0.27888739278211006,0.7023248927821086,-0.03358432139105538,0.45702182139105396,0.2087500000000002,58.06451612903226,-4.628915723049495,0.24530307139105498,9,-0.0703125,-0.1953125,-0.5078125,-0.7890625,0.34375,2,0.022580645161290214,1.5,9.546875,1.0,9.5,-3.5,9.796875,0.022580645161290214 5186,2000-09-21,9.421875,9.578125,9.40625,9.5625,284400.0,-0.02741935483870972,1.0,-1.0,47.19101123595505,66.35627769183205,0.27138902807412,0.009265519449506598,-0.2630750688033725,-0.712112453447773,27.26989863408793,0.28125,0.19417263870847634,-0.06406250000000036,-0.5404692638114277,0.41234426381142697,-0.30226588190571313,0.17414088190571242,0.46457499999999996,3.225806451612903,-54.691859572190936,0.2382033819057136,9,0.234375,0.0703125,-0.23046875,-0.5234375,0.578125,3,0.05140961857379778,-1.8888888888888888,9.6875,1.5,9.546875,1.0,9.5,0.05140961857379778 5187,2000-09-22,9.375,9.390625,9.328125,9.375,234400.0,-0.00497512437810943,3.0,-0.0,45.652173913043484,64.39170442291095,0.3063937699745427,0.0812252731765426,-0.20101266270462403,-0.6460444587900227,27.884468403083062,0.09375,0.2145044261620601,-0.12421875000000071,-0.5702671666176578,0.32182966661765633,-0.34724295830882923,0.09880545830882781,0.5018460000000005,11.11111111111111,-42.88810445989161,0.22302420830882871,9,0.234375,0.1171875,-0.16015625,-0.4765625,0.890625,4,0.09000000000000008,1.0,9.421875,-1.8888888888888888,9.6875,1.5,9.546875,0.09000000000000008 5188,2000-09-25,9.5625,9.5625,9.40625,9.40625,305200.0,0.020000000000000018,1.0,100.0,54.0,62.85202188322842,0.09454311598447518,-0.07440178872940706,-0.36932220625891077,-0.8138147698031517,28.489441612285997,0.1875,0.2462419358814003,0.040625000000000355,-0.3663707729639718,0.4476207729639725,-0.16287288648198484,0.24412288648198555,0.29239716000000016,55.55555555555556,2.2932478568653565,0.20349788648198575,9,0.046875,-0.0703125,-0.3125,-0.6640625,0.78125,0,0.06045751633986929,3.0,9.375,1.0,9.421875,-1.8888888888888888,9.6875,0.06045751633986929 5189,2000-09-26,9.53125,9.59375,9.5,9.515625,307600.0,-0.0032679738562091387,-3.0,0.1,54.0,60.93535521656175,0.09677856112432615,-0.01046182630661896,-0.3183454943861115,-0.7650618786315277,28.921951225187314,0.09375,0.2368746004979556,-0.01171875,-0.36944523213369784,0.34600773213369784,-0.1905819910668498,0.1671444910668498,0.3025762735999997,48.148148148148145,-5.507595023468575,0.17886324106684914,9,0.078125,-0.0390625,-0.28125,-0.6328125,0.875,1,0.08524590163934431,1.0,9.5625,3.0,9.375,1.0,9.421875,0.08524590163934431 5190,2000-09-27,9.59375,9.6875,9.53125,9.53125,257600.0,0.006557377049180246,-4.0,4.0,57.42574257425742,58.575252539627385,0.01093341776497958,-0.05096259724289709,-0.3609932400216529,-0.8175014345620006,29.08098333374523,0.15625,0.21153994129477383,0.03515625,-0.3010918851445279,0.3714043851445279,-0.13296781757226306,0.20328031757226306,0.21984822265599924,73.91304347826086,16.309272287255993,0.16812406757226359,9,0.015625,-0.1015625,-0.34375,-0.6953125,0.84375,2,0.0456026058631922,-3.0,9.53125,1.0,9.5625,3.0,9.375,0.0456026058631922 5191,2000-09-28,9.828125,9.859375,9.625,9.625,196800.0,0.02442996742671011,-1.3076923076923077,3.25,55.670103092783506,55.98888972537526,-0.24148817051534088,-0.2488732419178632,-0.5708720646488867,-1.0401014889872737,29.42495998669823,0.265625,0.1841991017140252,0.23828125,-0.07419819011316164,0.5507606901131616,0.08204152994341918,0.3945209700565808,-0.5,94.11764705882352,37.87305543688943,0.15623972005658113,9,-0.234375,-0.3359375,-0.578125,-0.9296875,0.5,3,0.020667726550079424,-4.0,9.59375,-3.0,9.53125,1.0,9.5625,0.020667726550079424 5192,2000-09-29,10.078125,10.09375,9.765625,9.765625,381200.0,0.025437201907790197,-1.1,1.5384615384615385,59.047619047619044,55.53219242657269,-0.4999750523190638,-0.47783994469157065,-0.8040475947407764,-1.2687696896742757,29.169757712131062,0.328125,0.1601600006698618,0.45937499999999964,0.08172536949433251,0.8370246305056668,0.2705501847471652,0.6481998152528341,-0.7393750000000008,97.72727272727273,42.765337742723005,0.1888248152528336,9,-0.3671875,-0.4921875,-0.828125,-1.1796875,0.96875,4,-0.007751937984496138,-1.3076923076923077,9.828125,-4.0,9.59375,-3.0,9.53125,-0.007751937984496138 5193,2000-10-02,9.9375,10.15625,9.859375,10.078125,434800.0,-0.013953488372092981,1.0,-0.45,54.385964912280706,54.93395353432291,-0.32493465758657436,-0.31911941177648906,-0.6473815979786224,-1.1051686729471264,28.814072047419863,0.296875,0.12036566733230813,0.296875,-0.10190500629553512,0.6956550062955351,0.09748499685223244,0.49626500314776756,-0.5685500000000001,66.66666666666666,14.37302985751964,0.1993900031477675,10,-0.1953125,-0.3203125,-0.6875,-1.0390625,0.859375,0,0.03301886792452824,-1.1,10.078125,-1.3076923076923077,9.828125,-4.0,9.59375,0.03301886792452824 5194,2000-10-03,10.078125,10.140625,9.875,9.875,270000.0,0.014150943396226356,-1.6153846153846154,-1.4444444444444444,58.67768595041322,54.00558896959472,-0.4272017999922646,-0.4314081085843746,-0.7700007958260748,-1.2230141051394572,29.379751185563265,0.265625,0.07999184969814799,0.4054687500000007,-0.026173782071891694,0.8371112820718931,0.18964748396405362,0.6212900160359478,-0.661937,87.5,36.64994579472477,0.2158212660359466,10,-0.3359375,-0.453125,-0.86328125,-1.1796875,0.859375,1,0.02635658914728678,1.0,9.9375,-1.1,10.078125,-1.3076923076923077,9.828125,0.02635658914728678 5195,2000-10-04,10.03125,10.21875,9.921875,10.109375,237600.0,-0.0046511627906976605,1.0,-0.38461538461538464,56.557377049180324,55.0462962821753,-0.3648006898758549,-0.35342940195176453,-0.7017674220137948,-1.161134938160945,30.042046298105618,0.296875,0.07916903173612866,0.3273437500000007,-0.11348883454735237,0.7681763345473538,0.10692745772632506,0.5477600422736764,-0.57065828,68.42105263157895,20.183462538525305,0.22041629227367615,10,-0.2578125,-0.359375,-0.81640625,-1.1328125,0.71875,2,0.03738317757009346,-1.6153846153846154,10.078125,1.0,9.9375,-1.1,10.078125,0.03738317757009346 5196,2000-10-05,9.734375,10.03125,9.6875,10.03125,188400.0,-0.029595015576323935,1.3157894736842106,3.8,48.57142857142857,55.37065791088475,-0.021161197812736177,-0.02848005992435354,-0.38553596320488204,-0.8508297595580565,30.846725066952885,0.34375,0.0768181404510333,0.01171875,-0.39823087683977043,0.42166837683977043,-0.19325606341988433,0.21669356341988433,-0.21313061759999918,8.823529411764707,-36.22476075732786,0.20497481341988516,10,0.078125,-0.03125,-0.51953125,-0.8359375,0.625,3,0.07223113964687,1.0,10.03125,-1.6153846153846154,10.078125,1.0,9.9375,0.07223113964687 5197,2000-10-06,9.6875,9.75,9.671875,9.734375,185600.0,-0.0048154093097912964,1.0,0.15789473684210525,54.83870967741936,55.46384787504247,0.08348272015510183,0.02198324317664735,-0.31844267270772875,-0.7904113242688986,30.544745844371278,0.078125,0.04917073363118618,-0.036718750000000355,-0.4458400554812698,0.3724025554812691,-0.24127940274063597,0.16784190274063526,-0.11045516819199896,2.857142857142857,-45.444773882865604,0.20456065274063492,10,0.171875,0.046875,-0.47265625,-0.7890625,0.640625,4,0.06612903225806455,1.3157894736842106,9.734375,1.0,10.03125,-1.6153846153846154,10.078125,0.06612903225806455 5198,2000-10-09,9.671875,9.75,9.640625,9.6875,236000.0,-0.001612903225806428,-1.8,0.3333333333333333,53.278688524590166,55.383702155552484,0.12991623669119967,0.030560877482923132,-0.27581576100070393,-0.7619447120588791,29.756284189029714,0.109375,0.07677703709160966,-0.046875,-0.45571039668057267,0.36196039668057267,-0.25129269834028634,0.15754269834028634,-0.04349375473663919,5.405405405405405,-43.46129304987485,0.2044176983402866,10,0.203125,0.0625,-0.44140625,-0.7734375,0.765625,0,0.14216478190630055,1.0,9.6875,1.3157894736842106,9.734375,1.0,10.03125,0.14216478190630055 5199,2000-10-10,9.578125,9.671875,9.570313453674316,9.671875,387600.0,-0.009693053311793265,1.1666463216145833,6.0,47.05882352941177,54.23182226168075,0.25816334291829435,0.11416637683736397,-0.16466342686767632,-0.655268907544313,28.799232470176005,0.1015615463256836,0.1118128070663218,-0.13046875000000036,-0.5428435067045303,0.2819060067045296,-0.3366561283522653,0.07571862835226462,0.640625,1.2046739761889005,-44.57775475378641,0.20618737835226456,10,0.3164067268371582,0.15625,-0.3359375,-0.6796875,0.796875,1,0.1272430668841762,-1.8,9.671875,1.0,9.6875,1.3157894736842106,9.734375,0.1272430668841762 5200,2000-10-11,9.5625,9.640625,9.53125,9.53125,256400.0,-0.0016313213703099683,-6.0,-0.3333333333333333,54.36893203883495,54.0872477001309,0.3004889884223303,0.121240158027895,-0.13196257568529646,-0.6264282496233449,27.477845698087677,0.109375,0.11937693829730911,-0.13671875,-0.5536303419393889,0.28019284193938887,-0.34517454596969444,0.07173704596969444,0.643281269073487,6.25,-43.06013998235989,0.20845579596969435,10,0.3125,0.171875,-0.30078125,-0.6640625,0.59375,2,0.14379084967320255,1.1666463216145833,9.578125,-1.8,9.671875,1.0,9.6875,0.14379084967320255 5201,2000-10-12,9.53125,9.59375,9.5,9.53125,590800.0,-0.0032679738562091387,-2.0,0.0,54.90196078431373,53.62661900420809,0.3187149423201632,0.1399771741954634,-0.0856626552414177,-0.5790163005730307,26.028528218642887,0.09375,0.12998497816709964,-0.1554687500000007,-0.5769902880883677,0.2660527880883663,-0.3662295190441842,0.055292019044182794,0.6475500183105467,12.5,-39.92186967736472,0.21076076904418356,10,0.328125,0.203125,-0.23046875,-0.6328125,0.71875,3,0.12786885245901636,-6.0,9.5625,1.1666463216145833,9.578125,-1.8,9.671875,0.12786885245901636 5202,2000-10-13,9.890625,9.890625,9.492188453674316,9.546875,246400.0,0.03770491803278686,1.31817626953125,100.0,59.292035398230084,54.17173794709135,-0.07828662332194725,-0.22347170388722404,-0.424997751624721,-0.9194765507330889,24.767859798981412,0.3984365463256836,0.13968922060643862,0.19921875,-0.2294845187054051,0.6279220187054051,-0.015132884352702547,0.41357038435270255,0.24744701721191475,100.0,45.99274255537411,0.2143516343527024,10,-0.0351557731628418,-0.1171875,-0.58203125,-0.9921875,0.25,4,0.04739336492891,-2.0,9.53125,-6.0,9.5625,1.1666463216145833,9.578125,0.04739336492891 5203,2000-10-16,9.9375,9.984375,9.765625,9.828125,149200.0,0.004739336492890933,1.1538461538461537,0.3181818181818182,61.40350877192983,54.47460714948208,-0.13987050073696317,-0.24863752814914797,-0.4569195872179357,-0.9507144992605561,25.09152768099943,0.21875,0.13802521083873742,0.22421875000000036,-0.2079949662863605,0.6564324662863612,0.008111891856819042,0.44032560814318167,0.1489013321289061,90.47617202259273,34.251899057090085,0.21610685814318048,10,-0.0820307731628418,-0.1640625,-0.5703125,-0.984375,0.46875,0,0.03930817610062887,1.31817626953125,9.890625,-2.0,9.53125,-6.0,9.5625,0.03930817610062887 5204,2000-10-17,9.890625,9.953125,9.875,9.90625,228800.0,-0.004716981132075526,-2.3333333333333335,-0.14285714285714285,58.4070796460177,54.680129660241796,-0.1367724789093394,-0.1841296313777825,-0.39835011765213935,-0.8885657598900867,25.834428003794564,0.078125,0.10749462758537476,0.16015625,-0.27153390962202373,0.5918464096220237,-0.055688829811010976,0.376001329811011,0.14823930185253964,80.95234404518547,25.85166122576743,0.21584507981101167,10,-0.1289057731628418,-0.1171875,-0.4140625,-0.859375,0.796875,1,0.05529225908372837,1.1538461538461537,9.9375,1.31817626953125,9.890625,-2.0,9.53125,0.05529225908372837 5205,2000-10-18,9.90625,9.96875,9.765625,9.875,218000.0,0.0015797788309637184,1.6,-2.0,52.52525252525253,55.1194434328889,-0.192205911061766,-0.19239009609753666,-0.40387283966082066,-0.8891700732856904,25.792599943974093,0.203125,0.09458633564939234,0.1648437499999993,-0.2732989874591212,0.6029864874591198,-0.054227618729560945,0.3839151187295595,0.08888023399828171,84.1269533709879,32.55873322350803,0.21907136872956048,10,-0.1679682731628418,-0.1328125,-0.38671875,-0.875,0.875,2,0.04731861198738163,-2.3333333333333335,9.890625,1.1538461538461537,9.9375,1.31817626953125,9.890625,0.04731861198738163 5206,2000-10-19,9.90625,10.046875,9.890625,9.921875,383200.0,0.0,-5.666666666666667,-0.5,43.373493975903614,53.845530577164936,-0.18468289000188776,-0.1625767218833971,-0.3905399694785512,-0.8757433005957136,26.53165843421869,0.15625,0.058313673428155965,0.140625,-0.2761787055346119,0.5574287055346119,-0.06777685276730594,0.34902685276730594,-0.4140615463256836,74.64784373597693,27.723842652035408,0.2084018527673055,10,-0.1367182731628418,-0.1328125,-0.37109375,-0.875,1.109375,3,0.025236593059936974,1.6,9.90625,-2.3333333333333335,9.890625,1.1538461538461537,9.9375,0.025236593059936974 5207,2000-10-20,10.21875,10.21875,9.921875,9.9375,202800.0,0.03154574132492116,1.1111111111111112,-18.0,59.57446808510638,54.54506163944451,-0.462541365231635,-0.43070658084884883,-0.6837860570241734,-1.1698692040171075,27.856009146196413,0.3125,0.0354465808489266,0.4109374999999993,-0.010172308001134667,0.8320473080011332,0.2003825959994323,0.6214924040005663,-0.7154678153991707,100.0,53.2776370861458,0.21055490400056653,10,-0.3632807731628418,-0.4453125,-0.68359375,-1.15625,0.578125,4,0.003058103975535076,-5.666666666666667,9.90625,1.6,9.90625,-2.3333333333333335,9.890625,0.003058103975535076 5208,2000-10-23,10.140625,10.234375,10.0,10.15625,201600.0,-0.007645259938837912,1.7272727272727273,-0.05555555555555555,52.22222222222223,55.11877260531233,-0.34747203466132426,-0.3236425004775665,-0.5985034928248449,-1.0746358098399202,28.68823502503147,0.234375,0.052288162402009064,0.3039062500000007,-0.1255875759696714,0.7334000759696728,0.08915933701516465,0.5186531629848368,-0.6087241027832047,80.0,36.84799341018909,0.21474691298483603,10,-0.2773432731628418,-0.359375,-0.60546875,-1.078125,0.609375,0,0.0,1.1111111111111112,10.21875,-5.666666666666667,9.90625,1.6,9.90625,0.0 5209,2000-10-24,10.34375,10.421875,10.125,10.125,224400.0,0.02003081664098616,-1.7142857142857142,-14.0,60.0,55.74444682321956,-0.4811723985183569,-0.4877850110306934,-0.7889407198070497,-1.2645367865748405,29.64340424105778,0.296875,0.06419602853529227,0.46640625000000036,0.005978482113654593,0.9268340178863461,0.23619236605682659,0.6966201339431741,-0.7697006566162123,88.09523809523809,46.150998836271704,0.2302138839431732,10,-0.3867182731628418,-0.46875,-0.80859375,-1.28125,0.484375,1,0.0060422960725075026,1.7272727272727273,10.140625,1.1111111111111112,10.21875,-5.666666666666667,9.90625,0.0060422960725075026 5210,2000-10-25,10.03125,10.40625,10.03125,10.28125,443600.0,-0.030211480362537735,-2.0,-1.1428571428571428,59.4059405940594,56.24488902430241,-0.10637403789322519,-0.1484385832877706,-0.45956686694004034,-0.9427410629577864,30.165080405235823,0.375,0.07587720057580505,0.1320312500000007,-0.31297889088831,0.5770413908883114,-0.09047382044415464,0.35453632044415606,-0.3893746040869157,26.47058823529412,-18.850931640086625,0.2225050704441556,10,-0.0742182731628418,-0.15625,-0.49609375,-0.921875,0.765625,2,0.06542056074766345,-1.7142857142857142,10.34375,1.7272727272727273,10.140625,1.1111111111111112,10.21875,0.06542056074766345 5211,2000-10-26,10.03125,10.109375,9.921875,10.046875,258400.0,0.0,1.6666666666666667,0.0625,61.22448979591836,56.45960617960111,-0.03127972635518539,-0.13959797384479344,-0.4499008745378248,-0.9338499407161827,30.002670798357357,0.1875,0.11201696180511789,0.12187499999999929,-0.32556839542033345,0.569318395420332,-0.10184669771016708,0.34559669771016566,-0.3269746357599619,21.875,-27.627537034344748,0.22372169771016656,10,0.0625,-0.15625,-0.4765625,-0.796875,0.78125,3,0.07476635514018692,-2.0,10.03125,-1.7142857142857142,10.34375,1.7272727272727273,10.140625,0.07476635514018692 5212,2000-10-27,10.0,10.09375,9.96875,10.09375,304400.0,-0.0031152647975077885,1.6666666666666667,6.0,60.6060606060606,56.37100082783787,0.019128249789577723,-0.12068877718844462,-0.40814128300736563,-0.8918043776807245,29.233824272554354,0.125,0.13685664774324913,0.09453124999999929,-0.3480467751980125,0.5371092751980111,-0.12675776259900573,0.3158202625990043,-0.23831666489916437,15.625,-37.825660468019755,0.22128901259900555,10,0.09375,-0.125,-0.42578125,-0.7421875,0.828125,4,0.1015625,1.6666666666666667,10.03125,-2.0,10.03125,-1.7142857142857142,10.34375,0.1015625 5213,2000-10-30,10.265625,10.40625,9.976563453674316,10.0,406800.0,0.026562500000000044,-1.7500106812175367,-2.8333333333333335,70.0,57.65910308939145,-0.21798041006801938,-0.379951368077986,-0.6594497032415614,-1.1457280796367826,28.590240563383574,0.4296865463256836,0.17393338267033442,0.34375,-0.12724244322914657,0.8147424432291466,0.10825377838542671,0.5792462216145733,-0.45112633170723093,68.75,8.331574984361879,0.23549622161457323,10,-0.171875,-0.3515625,-0.71484375,-1.0078125,0.546875,0,0.05175038051750391,1.6666666666666667,10.0,1.6666666666666667,10.03125,-2.0,10.03125,0.05175038051750391 5214,2000-10-31,10.34375,10.40625,10.140625,10.265625,479600.0,0.007610350076103556,1.6153846153846154,0.29411764705882354,71.9298245614035,59.81516664896379,-0.2515202110812247,-0.46078053391462603,-0.7225588448060236,-1.214073561628151,27.91187679085734,0.265625,0.1789271208707781,0.40859374999999964,-0.09481516792987676,0.912002667929876,0.15688929103506055,0.6602982089649387,-0.48066122517065324,87.09677419354838,19.007399266302926,0.2517044589649383,10,-0.1875,-0.3867182731628418,-0.79296875,-1.0859375,0.59375,1,0.0392749244712991,-1.7500106812175367,10.265625,1.6666666666666667,10.0,1.6666666666666667,10.03125,0.0392749244712991 5215,2000-11-01,10.40625,10.421875,10.171875,10.34375,360400.0,0.0060422960725075026,4.333333333333333,0.8,74.13793103448276,63.23343743325036,-0.26332828444404655,-0.5204286520085546,-0.7659848313343431,-1.2630879984859487,27.02231630146911,0.25,0.17889154395458817,0.4523437500000007,-0.09237474245252386,0.9970622424525253,0.17998450377373842,0.724702996226263,-0.49845832715700134,96.875,20.855310059353485,0.2723592462262619,11,-0.234375,-0.4492182731628418,-0.85546875,-1.1484375,0.578125,2,0.04054054054054057,1.6153846153846154,10.34375,-1.7500106812175367,10.265625,1.6666666666666667,10.0,0.04054054054054057 5216,2000-11-02,10.4375,10.484375,10.25,10.40625,488000.0,0.0030030030030030463,2.75,0.5,68.42105263157895,64.21639127174731,-0.2361268551058231,-0.5231221540314923,-0.7743821201910208,-1.28103278341532,27.39660920010173,0.234375,0.19214079829131947,0.4484375000000007,-0.12654283433190905,1.0234178343319105,0.16094733283404672,0.7359276671659547,-0.48858166098444045,90.9090909090909,17.182378643845965,0.28749016716595455,11,-0.234375,-0.4492182731628418,-0.88671875,-1.1796875,0.5625,3,0.034431137724550975,4.333333333333333,10.40625,1.6153846153846154,10.34375,-1.7500106812175367,10.265625,0.034431137724550975 5217,2000-11-03,10.328125,10.40625,10.265625,10.375,636400.0,-0.010479041916167664,1.5714285714285714,-1.5,62.62626262626262,65.37239576108513,-0.12248614552082415,-0.3829251018750224,-0.6394281600848579,-1.1588535014626622,27.869093271169053,0.171875,0.21809695559928421,0.30703124999999964,-0.2685901069231651,0.8826526069231644,0.019220571538417275,0.594841928461582,-0.32566099488599676,69.2307114458974,-2.2791027149117014,0.28781067846158226,11,-0.125,-0.3398432731628418,-0.78515625,-1.0703125,0.5,4,0.04689863842662634,2.75,10.4375,4.333333333333333,10.40625,1.6153846153846154,10.34375,0.04689863842662634 5218,2000-11-06,11.046875,11.0625,10.3125,10.359375,753600.0,0.06959152798789714,1.0869565217391304,-14.666666666666666,76.05633802816901,67.15643331977057,-0.7813309718795889,-1.0470654153087615,-1.323719879435675,-1.8649804923024647,29.012306721638904,0.75,0.28171705222500343,0.95703125,0.24479135345510983,1.6692711465448902,0.6009113017275549,1.313151198272445,-0.9962198953973971,98.30508474576271,26.83346200796197,0.35611994827244503,11,-0.5546875,-0.7695307731628418,-1.3984375,-1.6953125,-0.453125,0,-0.01980198019801982,1.5714285714285714,10.328125,2.75,10.4375,4.333333333333333,10.40625,-0.01980198019801982 5219,2000-11-07,10.796875,11.0625,10.796875,11.0,339600.0,-0.022630834512022635,-1.6153846153846154,-0.29545454545454547,68.15286624203821,68.12831394732379,-0.5143892618611687,-0.7389653311845095,-1.041456165527734,-1.603433582965323,30.578258134302512,0.265625,0.2921723338839275,0.6460937500000004,-0.08995208164562918,1.3821395816456299,0.2780708341771856,1.0141166658228151,-0.6247985079497091,70.17543859649122,0.2920461176011315,0.36802291582281504,11,-0.3046875,-0.5195307731628418,-1.1171875,-1.4140625,-0.296875,1,0.0014471780028944004,1.0869565217391304,11.046875,1.5714285714285714,10.328125,2.75,10.4375,0.0014471780028944004 5220,2000-11-08,10.9375,11.21875,10.828125,10.828125,483600.0,0.013024602026049159,-6.142857142857143,-0.5384615384615384,69.87951807228916,69.08998375580943,-0.5732244658728991,-0.8129789076494163,-1.1530590616335417,-1.729830312717759,32.514907736423815,0.421875,0.32844092576987016,0.7179687500000007,-0.04315186114120273,1.4790893611412042,0.3374084444293981,1.0985290555706033,-0.6585726869957433,70.96774193548387,1.6173314212093572,0.380560305570602,11,-0.34375,-0.5820307731628418,-1.25390625,-1.5546875,-0.6875,2,0.0,-1.6153846153846154,10.796875,1.0869565217391304,11.046875,1.5714285714285714,10.328125,0.0 5221,2000-11-09,10.75,10.953125,10.5625,10.953125,498000.0,-0.017142857142857126,2.8461538461538463,-1.8571428571428572,60.759493670886066,69.10703187412336,-0.3051362173669858,-0.5581060754392642,-0.9355987636226164,-1.5268025173243522,34.221688244082756,0.390625,0.33209735501854887,0.4695312499999993,-0.2537791536076899,1.1928416536076885,0.1078760481961556,0.831186451803843,-0.33949751081634005,50.81967213114754,-14.048439261263042,0.3616552018038444,11,-0.1523432731628418,-0.3945307731628418,-1.02734375,-1.3359375,-0.09375,3,0.021802325581395277,-6.142857142857143,10.9375,-1.6153846153846154,10.796875,1.0869565217391304,11.046875,0.021802325581395277 5222,2000-11-10,10.359375,10.71875,10.234375,10.71875,419600.0,-0.036337209302325535,1.6956521739130435,1.7692307692307692,53.932584269662925,67.32176345964146,0.1584944590190478,-0.1376186956379648,-0.5285054786236536,-1.1192707322209436,34.50987705961875,0.515625,0.3528725851620482,0.05546874999999929,-0.6446601003356953,0.7555976003356939,-0.294595675167848,0.4055331751678466,0.859375,12.698412698412698,-48.1796088730766,0.3500644251678472,11,0.3203125,-0.003905773162841797,-0.6015625,-0.9453125,0.4375,4,0.06184012066365008,2.8461538461538463,10.75,-6.142857142857143,10.9375,-1.6153846153846154,10.796875,0.06184012066365008 5223,2000-11-13,10.328125,10.359375,10.125,10.34375,408800.0,-0.003016591251885359,9.0,0.043478260869565216,49.70059880239521,64.85184948641832,0.222992462318091,-0.07968927109923563,-0.4808107809930533,-1.0708745366226715,34.39106035726828,0.234375,0.37325251013173677,0.0046874999999992895,-0.6738652240694858,0.6832402240694844,-0.33458886203474236,0.34396386203474094,0.8709375000000001,18.571428571428573,-37.25837474347162,0.3392763620347423,11,0.34375,0.027344226837158203,-0.53125,-0.9140625,0.21875,0,0.04841149773071107,1.6956521739130435,10.359375,2.8461538461538463,10.75,-6.142857142857143,10.9375,0.04841149773071107 5224,2000-11-14,10.4375,10.578125,10.3125,10.375,380800.0,0.010590015128593144,-1.8333333333333333,-4.0,58.44155844155844,63.1078080872045,0.14339379744681935,-0.15388272980572815,-0.5701162121962771,-1.1602973655806643,34.453646404482804,0.265625,0.4034623438836302,0.08671874999999929,-0.5618084116831508,0.7352459116831493,-0.23754483084157485,0.41098233084157343,0.7186000000000003,28.57142857142857,-29.692691752457762,0.324263580841575,11,0.234375,-0.0820307731628418,-0.6328125,-1.0234375,0.3125,1,0.014970059880239583,9.0,10.328125,1.6956521739130435,10.359375,2.8461538461538463,10.75,0.014970059880239583 5225,2000-11-15,10.375,10.4375,10.375,10.4375,72000.0,-0.005988023952095856,1.0,-1.0,56.9620253164557,61.834582829968596,0.2246155391943958,-0.0574079008472097,-0.48685167279324126,-1.075261716921883,35.11942161304423,0.0625,0.3927728301212916,0.0007812499999992895,-0.6130561560121706,0.6146186560121691,-0.30613745300608564,0.3076999530060842,0.7398559999999996,30.18867924528302,-31.328508243657573,0.3069187030060853,11,0.296875,-0.019530773162841797,-0.5605466365814209,-0.9609375,0.609375,2,0.012048192771084265,-1.8333333333333333,10.4375,9.0,10.328125,1.6956521739130435,10.359375,0.012048192771084265 5226,2000-11-16,10.15625,10.34375,10.15625,10.3125,166400.0,-0.02108433734939763,-1.4,2.5,52.94117647058823,60.758462146004774,0.4461970941798796,0.19081496812865595,-0.24793975512980104,-0.8342708423890919,35.2701976549147,0.21875,0.3653778819350322,-0.23046875,-0.8135952307901437,0.35265773079014373,-0.522031990395071,0.06109449039507098,0.9190117600000001,5.263157894736842,-59.49548597848385,0.29156324039507187,11,0.515625,0.1992192268371582,-0.3515625,-0.703125,1.03125,3,0.009230769230769154,1.0,10.375,-1.8333333333333333,10.4375,9.0,10.328125,0.009230769230769154 5227,2000-11-17,10.25,10.453125,10.21875,10.21875,230000.0,0.009230769230769154,-14.0,-0.2,49.685534591194966,57.82837287522988,0.38017958449843015,0.10490469730037155,-0.3295933920357186,-0.9067554293203468,35.01274498880916,0.296875,0.3288877374679018,-0.13828125000000036,-0.7196775777895024,0.44311507778950165,-0.42897941389475136,0.15241691389475065,0.7872512896000003,27.586206896551722,-35.152858302641,0.2906981638947514,11,0.421875,0.1054692268371582,-0.453125,-0.71875,1.21875,4,0.03963414634146334,-1.4,10.15625,1.0,10.375,-1.8333333333333333,10.4375,0.03963414634146334 5228,2000-11-20,10.140625,10.3125,10.125,10.25,360000.0,-0.010670731707317027,-1.6666666666666667,-3.5,45.96273291925466,55.362802506031706,0.38832012131215876,0.22585963840468004,-0.21317331533200878,-0.7750382156745808,34.57315286339948,0.1875,0.30662892912542894,-0.24765625000000036,-0.8290525777895024,0.33374007778950165,-0.5383544138947514,0.04304191389475065,0.8601362380160005,3.4482758620689653,-53.887738116716505,0.2906981638947514,11,0.53125,0.3515625,-0.3261716365814209,-0.59375,1.84375,0,0.06471494607087824,-14.0,10.25,-1.4,10.15625,1.0,10.375,0.06471494607087824 5229,2000-11-21,10.40625,10.421875,10.15625,10.15625,206000.0,0.026194144838212585,-1.125,-2.2857142857142856,50.0,53.15396716466625,0.06868031785671036,-0.03672589578422425,-0.4685213987007799,-1.0154892645765905,33.702750775764166,0.28125,0.3087978613815814,0.01484375000000071,-0.5662165437450799,0.5959040437450813,-0.2756863968725387,0.30537389687254013,0.5594807884953603,85.71428571428571,32.00080709078861,0.29053014687254014,11,0.1328125,0.0859375,-0.5917966365814209,-0.859375,1.140625,1,0.013513513513513598,-1.6666666666666667,10.140625,-14.0,10.25,-1.4,10.15625,0.013513513513513598 5230,2000-11-22,10.6875,10.75,10.3125,10.375,432400.0,0.027027027027026973,1.0,1.25,54.210526315789465,52.42630412521107,-0.2813483179363061,-0.2806811369865354,-0.735007009704276,-1.2727304995857178,33.59877057932581,0.4375,0.21373235488679398,0.26328125000000036,-0.3061456714872861,0.8327081714872868,-0.02143221074364199,0.5479947107436427,0.24460155695554597,90.0,39.298198925685554,0.28471346074364284,11,-0.25,-0.1953125,-0.9199216365814209,-1.09375,0.796875,2,0.005847953216374213,-1.125,10.40625,-1.6666666666666667,10.140625,-14.0,10.25,0.005847953216374213 5231,2000-11-24,10.78125,10.78125,10.648438453674316,10.65625,222400.0,0.00877192982456143,1.1249847412109375,0.4,57.67195767195767,52.841790058799376,-0.4137048173587221,-0.3324046365285085,-0.813606262833801,-1.3399364343027713,34.10660925632904,0.1328115463256836,0.1506640201705629,0.3195312500000007,-0.23962134471600827,0.8786838447160097,0.03995495264199711,0.5991075473580043,0.11856749467732364,100.0,49.50870448850212,0.27957629735800443,11,-0.328125,-0.2265625,-1.025390386581421,-1.1328125,0.953125,4,0.018840579710144967,1.0,10.6875,-1.125,10.40625,-1.6666666666666667,10.140625,0.018840579710144967 5232,2000-11-27,11.015625,11.179688453674316,10.8125,10.8125,269600.0,0.021739130434782705,-2.6153940054086537,1.625,49.36708860759494,52.804733370488236,-0.609272736615063,-0.5130970377001667,-1.0302983999235025,-1.5461350092352273,34.92114986795779,0.3984384536743164,0.06943799977012866,0.5031250000000007,-0.06388905115793975,1.0701390511579412,0.21961797442103048,0.7866320255789709,-0.890625,84.4443680877748,38.348787229834294,0.28350702557897045,11,-0.3632807731628418,-0.4453125,-1.244140386581421,-1.3671875,0.8125,0,0.015602836879432536,1.1249847412109375,10.78125,1.0,10.6875,-1.125,10.40625,0.015602836879432536 5233,2000-11-28,10.796875,11.09375,10.796875,11.015625,350000.0,-0.019858156028368823,-1.7142857142857142,-1.0769230769230769,50.0,51.86678243253729,-0.35429602112312253,-0.26615221677823087,-0.7864722159715711,-1.303437879198075,34.860917341783654,0.296875,0.02373477957438297,0.2578125,-0.31027922431646715,0.8259042243164672,-0.026233362158233575,0.5418583621582336,-0.6507812309265137,62.59536151881419,18.738307157088244,0.28404586215823313,11,-0.1445307731628418,-0.2265625,-0.9824216365814209,-1.1484375,0.390625,1,0.06222865412445722,-2.6153940054086537,11.015625,1.1249847412109375,10.78125,1.0,10.6875,0.06222865412445722 5234,2000-11-29,10.75,10.96875,10.65625,10.828125,277600.0,-0.00434153400868309,-1.3529411764705883,0.35714285714285715,45.99999999999999,50.64877961959777,-0.28880179735620715,-0.1974024001801684,-0.7160598595752852,-1.2363875094871286,34.598666784120525,0.3125,0.02458364169746652,0.1906250000000007,-0.3771137626643011,0.7583637626643025,-0.09324438133215018,0.4744943813321516,-0.5832343372344972,50.450394968509194,9.608634498113936,0.283869381332151,11,-0.0976557731628418,-0.1796875,-0.9277341365814209,-1.09375,0.421875,2,0.11482558139534893,-1.7142857142857142,10.796875,-2.6153940054086537,11.015625,1.1249847412109375,10.78125,0.11482558139534893 5235,2000-11-30,10.828125,10.859375,10.640625,10.6875,173200.0,0.007267441860465018,1.1538461538461537,-1.8,51.74825174825173,50.51623242822704,-0.33066446185052456,-0.2553953045482089,-0.7737878522072137,-1.2949254558683094,34.25817643097469,0.21875,0.04614954874647559,0.24765625000000036,-0.3274291090818302,0.8227416090818309,-0.03988642954091404,0.5351989295409147,-0.641100881416321,34.78254716063186,-4.598912387092724,0.28754267954091484,11,-0.1757807731628418,-0.2578125,-0.9121091365814209,-1.078125,0.109375,3,0.06637806637806642,-1.3529411764705883,10.75,-1.7142857142857142,10.796875,-2.6153940054086537,11.015625,0.06637806637806642 5236,2000-12-01,10.796875,11.03125,10.75,10.859375,274000.0,-0.0028860028860029363,-2.6,-0.4444444444444444,61.666666666666664,51.84746932550168,-0.22236990601903983,-0.20642489198514724,-0.7135202326709944,-1.2445702412356479,33.85702817011341,0.28125,0.03433111871274974,0.1984375000000007,-0.3802850752283735,0.7771600752283749,-0.09092378761418551,0.48779878761418694,-0.5899975947145091,28.985455967193218,-13.202354265297103,0.28936128761418706,12,-0.1445307731628418,-0.2265625,-0.8808591365814209,-1.046875,0.109375,4,0.06367583212735162,1.1538461538461537,10.828125,-1.3529411764705883,10.75,-1.7142857142857142,10.796875,0.06367583212735162 5237,2000-12-04,10.8125,10.875,10.671875,10.859375,383200.0,0.0014471780028944004,4.2,0.75,63.02521008403362,53.74330012158822,-0.16741914515394463,-0.19383936999579632,-0.6978366162632792,-1.240306234680311,33.32043816602665,0.203125,0.03258417120874313,0.18984374999999964,-0.3817453718153523,0.7614328718153516,-0.09595081090767721,0.4756383109076765,-0.5861663737467318,37.93103448275862,-6.944843347813233,0.285794560907676,12,-0.1445307731628418,-0.21875,-0.828125,-1.0625,0.203125,0,0.08526011560693636,-2.6,10.796875,1.1538461538461537,10.828125,-1.3529411764705883,10.75,0.08526011560693636 5238,2000-12-05,10.828125,11.0625,10.8125,10.8125,589600.0,0.0014450867052022698,-31.0,-0.3333333333333333,61.06194690265487,54.97240533299433,-0.08411179969293592,-0.23894360860244745,-0.6873705303490851,-1.2350009922931022,31.504648511028364,0.25,0.06238045260476888,0.21640625000000036,-0.3287649681254443,0.761577468125445,-0.05617935906272287,0.4889918590627236,-0.5827242771983112,44.44444444444444,-2.3908187474745546,0.2725856090627227,12,-0.0820307731628418,-0.2304682731628418,-0.84375,-1.078125,0.125,1,0.09235209235209241,4.2,10.8125,-2.6,10.796875,1.1538461538461537,10.828125,0.09235209235209241 5239,2000-12-06,10.8125,10.9375,10.640625,10.890625,228800.0,-0.0014430014430014682,2.4545454545454546,-5.0,62.72727272727273,55.9187104898258,-0.005364131968688568,-0.23408991486424213,-0.6442906315944761,-1.1980746338652821,29.34700492653831,0.296875,0.10007501221851278,0.1999999999999993,-0.346331967233354,0.7463319672333526,-0.07316598361667737,0.47316598361667594,-0.5484135225808586,40.74074074074074,-7.8614614231484765,0.2731659836166769,12,0.0976567268371582,-0.140625,-0.80859375,-1.0625,-0.03125,2,0.034682080924855585,-31.0,10.828125,4.2,10.8125,-2.6,10.796875,0.034682080924855585 5240,2000-12-07,10.9375,11.109375,10.84375,10.84375,466400.0,0.011560693641618602,-4.666666666666667,-1.2,74.03846153846155,57.73721091943734,-0.10188675865020969,-0.37849558006568884,-0.741832031449821,-1.3013291243351333,26.955472572639017,0.296875,0.16648263758678006,0.3249999999999993,-0.22133196723335402,0.8713319672333526,0.051834016383322634,0.598165983616676,-0.6551014830557556,63.33333333333333,8.866965506770207,0.2731659836166769,12,-0.027343273162841797,-0.265625,-0.8808591365814209,-1.1875,-0.34375,3,0.021428571428571352,2.4545454545454546,10.8125,-31.0,10.828125,4.2,10.8125,0.021428571428571352 5241,2000-12-08,10.984375,10.984375,10.875,10.875,360800.0,0.004285714285714226,1.0,1.1666666666666667,73.26732673267327,60.39279293333493,-0.13065851566854647,-0.4289015021601088,-0.7676933656150862,-1.3252168141627507,25.85718070973363,0.109375,0.20752747275317418,0.3601562499999993,-0.20820457332743203,0.9285170733274306,0.07597583833628363,0.644336661663715,-0.6840306843211543,73.33333333333333,14.827888130375236,0.2841804116637154,12,-0.109375,-0.3125,-0.9199216365814209,-1.234375,-0.09375,4,-0.004267425320056861,-4.666666666666667,10.9375,2.4545454545454546,10.8125,-31.0,10.828125,-0.004267425320056861 5242,2000-12-11,11.0,11.1875,10.90625,11.0,526000.0,0.0014224751066855834,-2.0,0.0,78.94736842105263,63.60916720234078,-0.1662119709962493,-0.41536780422267405,-0.769749359921736,-1.3230189810379311,26.295065116304972,0.28125,0.21566939186512712,0.34375,-0.2338969396111441,0.9213969396111441,0.054926530194428835,0.6325734698055712,-0.682068801561245,65.71428571428571,0.23437970120973262,0.2888234698055717,12,-0.0859375,-0.328125,-0.9042966365814209,-1.21875,-0.21875,0,-0.008522727272727293,1.0,10.984375,-4.666666666666667,10.9375,2.4545454545454546,10.8125,-0.008522727272727293 5243,2000-12-12,10.828125,11.125,10.828125,11.0,320800.0,-0.015625,-2.4545454545454546,-100.0,65.16853932584269,65.73900490521218,0.011803248486627282,-0.21514397501447213,-0.5814893355871362,-1.1338901650325397,27.06775507892136,0.296875,0.20088554459080044,0.14687499999999964,-0.4140145073663799,0.7077645073663792,-0.13356975368319013,0.4273197536831894,-0.47541104949879553,34.285714285714285,-27.451809736361703,0.28044475368318955,12,0.0859375,-0.15625,-0.7324216365814209,-1.046875,-0.046875,1,0.017316017316017396,-2.0,11.0,1.0,10.984375,-4.666666666666667,10.9375,0.017316017316017396 5244,2000-12-13,10.59375,10.953125,10.5625,10.828125,262400.0,-0.02164502164502169,-1.631578947368421,1.3636363636363635,46.51162790697674,65.15715781173719,0.24773535905278976,0.0332413818816093,-0.3376484031768445,-0.8834490640705397,26.980193883234584,0.390625,0.1917102451836623,-0.09531250000000036,-0.646169711773771,0.4555447117737703,-0.3707411058868857,0.18011610588688498,-0.20764460751884428,5.0,-50.96642240083874,0.2754286058868856,12,0.28125,0.078125,-0.2089841365814209,-0.5234375,0.4375,2,0.03392330383480835,-2.4545454545454546,10.828125,-2.0,11.0,1.0,10.984375,0.03392330383480835 5245,2000-12-14,10.5,10.671875,10.375,10.625,276000.0,-0.008849557522123908,1.7142857142857142,0.5333333333333333,39.53488372093023,62.69807081776648,0.3241319917626271,0.14423102468458282,-0.2338155343853554,-0.772268601663388,26.659303423420155,0.296875,0.19339933927676078,-0.1953125,-0.733865248112954,0.34324024811295395,-0.46458887405647786,0.07396387405647786,0.6875,15.384615384615385,-33.565551954271164,0.2692763740564773,12,0.28125,0.171875,-0.1152341365814209,-0.4296875,0.65625,3,0.02678571428571419,-1.631578947368421,10.59375,-2.4545454545454546,10.828125,-2.0,11.0,0.02678571428571419 5246,2000-12-15,10.25,10.46875,10.21875,10.25,470800.0,-0.023809523809523836,-7.0,-0.0,21.839080459770102,58.121834192848304,0.545796100977773,0.423318412172506,0.033140832302390066,-0.5056159461656407,26.99428228990635,0.28125,0.20366334321017554,-0.4499999999999993,-0.9701135377062187,0.07011353770622009,-0.710056768853109,-0.1899432311468896,0.9212500000000006,3.225806451612903,-39.53122510738554,0.2600567688531097,12,0.453125,0.40625,0.2246096134185791,-0.09375,1.125,4,0.03353658536585358,1.7142857142857142,10.5,-1.631578947368421,10.59375,-2.4545454545454546,10.828125,0.03353658536585358 5247,2000-12-18,10.65625,10.65625,10.296875,10.296875,204000.0,0.03963414634146334,1.0,100.0,45.45454545454546,56.387678476391706,0.128571900870746,0.05171564024020725,-0.34957138441560254,-0.8921829322912487,27.234225895776078,0.40625,0.20082774400691505,-0.06406250000000036,-0.5400375207676387,0.41191252076763796,-0.3020500103838195,0.1739250103838188,0.47690000000000055,48.275862068965516,7.696607275283007,0.23798751038381893,12,0.046875,0.0,-0.1796870231628418,-0.484375,0.65625,0,0.021994134897360684,-7.0,10.25,1.7142857142857142,10.5,-1.631578947368421,10.59375,0.021994134897360684 5248,2000-12-19,10.796875,11.0,10.578125,10.625,260800.0,0.01319648093841641,-2.176470588235294,0.4782608695652174,51.42857142857142,55.13226722098045,-0.018944273702473424,-0.03923556071914547,-0.46403551072805627,-1.008864037973515,28.123036443512596,0.421875,0.18071131567334575,0.04374999999999929,-0.34677301300208896,0.43427301300208754,-0.15151150650104483,0.2390115065010434,0.2996990000000004,74.0,33.237221805983154,0.19526150650104374,12,-0.09375,-0.140625,-0.2792966365814209,-0.59375,0.8656253814697266,1,-0.0014471780028944004,1.0,10.65625,-7.0,10.25,1.7142857142857142,10.5,-0.0014471780028944004 5249,2000-12-20,10.546875,10.78125,10.53125,10.765625,285600.0,-0.02315484804630974,1.0,-1.2727272727272727,42.24137931034483,51.599258084523036,0.21167418258065673,0.2338283910423513,-0.18721797323584255,-0.7406215588937322,28.706054684888755,0.265625,0.14903879896105998,-0.21328124999999964,-0.5819608541191315,0.15539835411913216,-0.39762105205956466,-0.028941447940434628,0.5145860400000011,42.0,0.4609029843672019,0.18433980205956563,12,0.15625,0.109375,-0.0332028865814209,-0.3125,1.203125,2,0.022222222222222143,-2.176470588235294,10.796875,1.0,10.65625,-7.0,10.25,0.022222222222222143 5250,2000-12-21,10.75,10.867188453674316,10.546875,10.546875,390000.0,0.01925925925925931,-2.1538555438701925,-0.9285714285714286,48.81889763779528,48.88276596286993,-0.02329435897254939,0.03755107580988337,-0.3601084684505391,-0.9243872032963889,28.591331282625497,0.3203134536743164,0.1251362406220835,-0.013281250000000355,-0.38042412942774106,0.35386162942774035,-0.19685268971386982,0.1702901897138691,0.2777525984000011,68.0,23.84547583729597,0.18357143971387005,12,-0.046875,-0.09375,-0.2363278865814209,-0.515625,1.1875,3,0.026162790697674465,1.0,10.546875,-2.176470588235294,10.796875,1.0,10.65625,0.026162790697674465 5251,2000-12-22,10.984375,11.109375,10.8125,10.8125,358800.0,0.021802325581395277,-2.4545454545454546,0.8461538461538461,53.900709219858165,46.09980382940388,-0.28795042208231436,-0.1905981186927299,-0.5598947006611787,-1.138841375301352,28.58122412610278,0.359375,0.10408634020028451,0.2109375,-0.16930275040273557,0.5911777504027356,0.020817374798632216,0.4010576252013678,-0.765625,84.61538461538461,38.034754096848864,0.1901201252013674,12,-0.3125,-0.328125,-0.4707028865814209,-0.75,1.2281246185302734,4,0.01564722617354186,-2.1538555438701925,10.75,1.0,10.546875,-2.176470588235294,10.796875,0.01564722617354186 5252,2000-12-26,11.1875,11.234375,11.046875,11.046875,531600.0,0.01849217638691325,-1.6666666666666667,0.8181818181818182,57.51633986928105,45.249559445341475,-0.5159379148388581,-0.4007322080134994,-0.7369429600567265,-1.3204126584615068,27.856934088384804,0.25,0.05586854175743383,0.4054687500000007,-0.004430723194365882,0.8153682231943673,0.2005190134028183,0.6104184865971831,-0.9509375000000002,93.33333333333333,44.56234594365691,0.20494973659718305,12,-0.4609375,-0.5078125,-0.6738278865814209,-0.953125,1.5024995803833008,1,0.016759776536312776,-2.4545454545454546,10.984375,-2.1538555438701925,10.75,1.0,10.546875,0.016759776536312776 5253,2000-12-27,11.46875,11.5,11.25,11.25,996400.0,0.025139664804469275,-1.2857142857142858,1.5555555555555556,62.35294117647059,47.00970536417412,-0.7786412316469864,-0.663061693798987,-0.98982157652922,-1.5812485093872937,27.326725250506534,0.3125,0.011886881171454533,0.6531249999999993,0.14077746170199923,1.1654725382979993,0.39695123085100015,0.9092987691489984,-1.1922750000000004,96.7741935483871,45.04643153572318,0.25617376914899975,12,-0.609375,-0.65625,-0.9550778865814209,-1.234375,1.1187496185302734,2,-0.013623978201634857,-1.6666666666666667,11.1875,-2.4545454545454546,10.984375,-2.1538555438701925,10.75,-0.013623978201634857 5254,2000-12-28,11.984375,12.1875,11.53125,11.5625,614400.0,0.04495912806539515,-1.7096774193548387,1.9285714285714286,67.17948717948718,50.08132797068045,-1.2027427952238288,-1.1399127889228637,-1.4689874764322255,-2.074750697811794,27.680394799243572,0.71875,-0.029629350037410518,1.1070312500000004,0.37687469290976594,1.8371878070902348,0.741952971454884,1.4721095285451167,-1.6344884999999998,87.61904761904762,35.81603767106851,0.36507827854511704,12,-0.78125,-0.8125,-1.40234375,-1.7109375,0.6856250762939453,3,-0.026857856044247064,-1.2857142857142858,11.46875,-1.6666666666666667,11.1875,-2.4545454545454546,10.984375,-0.026857856044247064 5255,2000-12-29,11.546875,12.296875,11.5,11.984375,549600.0,-0.03650586701434155,-2.0,-1.037037037037037,58.18181818181818,54.119409939796896,-0.6717707786786775,-0.6807050421646998,-0.9998641744126608,-1.6184452790358712,28.161289445570002,0.796875,-0.041420648091104795,0.6335937499999993,-0.1547930600973988,1.4219805600973974,0.23940034495130114,1.0277871550486974,-1.0499794199999997,49.473684210526315,0.3778348713294264,0.3941934050486987,12,-0.25,-0.2890625,-1.03125,-1.2734375,1.1831245422363281,4,0.017591339648173276,-1.7096774193548387,11.984375,-1.2857142857142858,11.46875,-1.6666666666666667,11.1875,0.017591339648173276 5256,2001-01-02,11.484375,11.671875,11.203125,11.5625,678800.0,-0.005412719891745632,2.1578947368421053,0.17857142857142858,56.95067264573991,55.396757405485175,-0.46462084247076163,-0.5945408218177786,-0.9058151238706387,-1.5358154581926087,27.951076250737284,0.46875,-0.002325425885720378,0.5367187500000004,-0.2893493260584563,1.362786826058457,0.12368471197077291,0.9497527880292278,-0.8074814779999997,35.0,-11.498280334170275,0.4130340380292281,1,-0.0703125,-0.2265625,-1.01953125,-1.2109375,1.3031253814697266,1,0.039455782312925125,-2.0,11.546875,-1.7096774193548387,11.984375,-1.2857142857142858,11.46875,0.039455782312925125 5257,2001-01-03,11.734375,11.75,11.53125,11.546875,320000.0,0.021768707482993088,1.0,-2.4,62.71929824561404,56.651282607378796,-0.6097250755920811,-0.8136514356319697,-1.1307849287513712,-1.7630295908332574,28.09428644088534,0.265625,0.06763485645780953,0.7406249999999996,-0.15374472441345333,1.6349947244134526,0.29344013779327405,1.1878098622067252,-0.8954833301999994,48.57142857142857,0.5065155544505373,0.44718486220672615,1,-0.3203125,-0.4765625,-1.23046875,-1.4609375,1.315625190734865,2,0.04074563992801261,2.1578947368421053,11.484375,-2.0,11.546875,-1.7096774193548387,11.984375,0.04074563992801261 5258,2001-01-04,11.828125,11.90625,11.671875,11.671875,593600.0,0.007989347536617952,-2.0,0.8333333333333334,68.0365296803653,59.51741042626996,-0.6054815269515466,-0.873423570921986,-1.1953806944541867,-1.838955439243744,27.924065124346065,0.234375,0.1986662660254357,0.7843750000000007,-0.18007321625742634,1.7488232162574278,0.3021508918712872,1.2665991081287142,-0.8434349971799993,57.14285714285714,3.4805491284822665,0.4822241081287135,1,-0.40625,-0.5703125,-1.216796636581421,-1.5546875,1.621874809265135,3,0.07286654312355512,1.0,11.734375,2.1578947368421053,11.484375,-2.0,11.546875,0.07286654312355512 5259,2001-01-05,11.1875,11.703125,11.1875,11.703125,369200.0,-0.05416116248348746,1.0,-3.3,58.661417322834644,60.611023724607676,0.15150496582946715,-0.21424868278528741,-0.5389928091958396,-1.1825536162768415,27.926408109377952,0.640625,0.25433081494388965,0.125,-0.835089685366631,1.085089685366631,-0.3550448426833164,0.6050448426833164,-0.07159149746199844,0.0,-56.08743142549196,0.4800448426833155,1,0.3671875,0.0703125,-0.5761716365814209,-0.9140625,2.5174999237060547,4,0.1251396307066166,-2.0,11.828125,1.0,11.734375,2.1578947368421053,11.484375,0.1251396307066166 5260,2001-01-08,11.171875,11.328125,11.03125,11.25,270800.0,-0.0013966480446927498,1.5333333333333334,0.15151515151515152,62.34309623430963,61.54906672621339,0.2606794492119242,-0.1899009207968394,-0.49738714091182423,-1.147340182018091,27.407745608205424,0.296875,0.2925174749503121,0.09765625,-0.8617305363154077,1.0570430363154077,-0.38203714315770476,0.5773496431577048,1.125,16.071428571428573,-44.77340489435802,0.4796933931577042,1,0.4921875,0.0859375,-0.5605466365814209,-0.8984375,2.7931251525878906,0,0.13409790892701046,1.0,11.1875,-2.0,11.828125,1.0,11.734375,0.13409790892701046 5261,2001-01-09,10.9375,11.140625,10.921875,11.140625,340000.0,-0.020979020979020935,1.1538461538461537,2.6,53.94736842105264,61.152514343076895,0.5450207286776774,0.042986187183560176,-0.2392192655060814,-0.8982830617789297,26.760051691488773,0.25,0.3699549663134114,-0.13437500000000036,-1.0949142708210857,0.826164270821085,-0.6146446354105422,0.34589463541054144,1.3340625,1.5873015873015872,-58.33387798196898,0.4802696354105426,1,0.671875,0.3203125,-0.3261716365814209,-0.6640625,2.8999996185302734,1,0.16388567243303576,1.5333333333333334,11.171875,1.0,11.1875,-2.0,11.828125,0.16388567243303576 5262,2001-01-10,10.90625,11.0,10.828125,11.0,629200.0,-0.0028571428571428914,2.6666666666666665,0.46153846153846156,51.58371040723981,59.955933146495695,0.5947211777621959,0.07046534993850884,-0.18304152524720507,-0.8518846295832105,25.565834224623064,0.171875,0.4232696009293839,-0.1609374999999993,-1.123865677146215,0.8019906771462164,-0.6424015885731063,0.3205265885731077,1.311325,7.246376811594203,-48.79155104678527,0.48146408857310774,1,0.65625,0.3515625,-0.2949216365814209,-0.6328125,2.626250267028807,2,0.17249287165338467,1.1538461538461537,10.9375,1.5333333333333334,11.171875,1.0,11.1875,0.17249287165338467 5263,2001-01-11,11.015625,11.078125,10.875,10.90625,398800.0,0.01002865329512903,-1.3636363636363635,-1.1666666666666667,57.075471698113205,58.833264759676375,0.463000377562814,-0.02544706980816791,-0.2742670797203459,-0.9450719105239003,24.69400641695013,0.203125,0.452363664583995,-0.060937499999999645,-1.017696910238005,0.8958219102380056,-0.5393172051190014,0.4174422051190021,1.1185829999999992,21.428571428571427,-34.882030600992636,0.4783797051190026,1,0.546875,0.2421875,-0.3847653865814209,-0.7421875,2.684374809265135,3,0.18468086837876796,2.6666666666666665,10.90625,1.1538461538461537,10.9375,1.5333333333333334,11.171875,0.18468086837876796 5264,2001-01-12,10.953125,11.015625,10.90625,11.015625,339200.0,-0.005673758865248235,2.5,-0.5714285714285714,53.20197044334975,58.27994834429099,0.4065914081502662,0.06888881992303197,-0.19648827498975585,-0.8668327716933,24.817586502298276,0.109375,0.4550699535046281,-0.1414062499999993,-1.0731580906736369,0.7903455906736383,-0.6072821703368181,0.3244696703368195,1.1027180199999993,25.0,-28.599643819351186,0.46587592033681896,1,0.4140625,0.3046875,-0.2812495231628418,-0.6796875,2.346875190734865,4,0.2279600396476016,-1.3636363636363635,11.015625,2.6666666666666665,10.90625,1.1538461538461537,10.9375,0.2279600396476016 5265,2001-01-16,10.78125,11.03125,10.78125,10.953125,760400.0,-0.015691868758915817,-1.9090909090909092,2.75,46.73366834170854,57.14472564384306,0.5123169548261401,0.27712295506001006,-0.01303152698890031,-0.6785613705642088,25.4777842807073,0.25,0.4127779839460466,-0.3273437500000007,-1.2293286659777252,0.5746411659777237,-0.7783362079888629,0.12364870798886152,1.2009299387999999,0.0,-47.62428196289653,0.45099245798886256,1,0.5625,0.4765625,0.009765863418579102,-0.46875,2.71875,1,0.27118839872056166,2.5,10.953125,-1.3636363636363635,11.015625,2.6666666666666665,10.90625,0.27118839872056166 5266,2001-01-17,10.59375,10.953125,10.5625,10.78125,549200.0,-0.017391304347826098,-2.125,1.0909090909090908,40.4040404040404,54.66525255033488,0.6260296823862905,0.5182681513891403,0.1831028101504799,-0.4740918930927087,26.47371037223907,0.390625,0.2959548466412265,-0.5320312499999993,-1.3763886702463246,0.31232617024632603,-0.954209960123162,-0.10985253987683663,1.292355543695999,6.0606060606060606,-34.30367954994996,0.42217871012316227,1,0.640625,0.6640625,0.1972658634185791,-0.2382807731628418,3.2887496948242205,2,0.3182301028991519,-1.9090909090909092,10.78125,2.5,10.953125,-1.3636363636363635,11.015625,0.3182301028991519 5267,2001-01-18,10.890625,10.890625,10.625,10.6875,213200.0,0.028023598820059004,1.6153846153846154,-1.0833333333333333,40.70351758793969,51.62825120673203,0.22001958325371085,0.2528141450058463,-0.09798409532471375,-0.7503524176006131,27.018937935759812,0.296875,0.24103493820662436,-0.2468749999999993,-1.0700338306799253,0.5762838306799267,-0.6584544153399623,0.16470441533996372,0.8631199893263997,63.63636363636363,29.15144739363702,0.4115794153399633,1,0.2421875,0.3671875,-0.1171875,-0.5351557731628418,3.5093746185302734,3,0.27058820026676833,-2.125,10.59375,-1.9090909090909092,10.78125,2.5,10.953125,0.27058820026676833 5268,2001-01-19,10.78125,10.875,10.625,10.875,426000.0,-0.010043041606886627,4.333333333333333,-0.46153846153846156,27.74566473988439,48.19316758640422,0.18470209072502364,0.3804651876142717,0.0030625626619809054,-0.6207896701710638,26.783681570067174,0.265625,0.18789051931910805,-0.35546875,-1.1800172583357522,0.4690797583357522,-0.7677430041678761,0.05680550416787611,0.8533704903937593,46.666666666666664,18.1220030181612,0.41227425416787566,1,0.1640625,0.4765625,0.01171875,-0.4257807731628418,3.4437503814697266,4,0.25518843056499074,1.6153846153846154,10.890625,-2.125,10.59375,-1.9090909090909092,10.78125,0.25518843056499074 5269,2001-01-22,10.78125,10.8125,10.65625,10.71875,961600.0,0.0,1.5,-0.6666666666666666,33.103448275862064,44.94431781324339,0.13523693577643314,0.42048263173019507,0.0026219885525620157,-0.6003969727423986,26.6937215892872,0.15625,0.0827054725600167,-0.3671875,-1.1625857058824884,0.42821070588248844,-0.7648866029412442,0.03051160294124422,0.7461584413543836,46.666666666666664,19.91142156055045,0.39769910294124405,1,0.0703125,0.4765625,0.01171875,-0.4257807731628418,3.283749580383301,0,0.2707246199898097,4.333333333333333,10.78125,1.6153846153846154,10.890625,-2.125,10.59375,0.2707246199898097 5270,2001-01-23,11.03125,11.03125,10.765625,10.796875,689200.0,0.023188405797101463,1.2666666666666666,3.75,40.76433121019109,43.47953590092544,-0.1528860878035232,0.2030436841264045,-0.24945610505286098,-0.8310878605044429,26.609237718130167,0.265625,-0.05399175726770622,-0.13124999999999964,-0.906682286059322,0.6441822860593227,-0.5189661430296599,0.25646614302966064,0.3996675972189454,100.0,71.2189142946217,0.38771614302966095,1,-0.2109375,0.2265625,-0.2578125,-0.6757807731628418,2.9962501525878906,1,0.2056657396700161,1.5,10.78125,4.333333333333333,10.78125,1.6153846153846154,10.890625,0.2056657396700161 5271,2001-01-24,11.15625,11.234375,11.046875,11.0625,436400.0,0.011331444759206777,-2.0,0.4,37.58389261744966,41.92400059094875,-0.27222006294182854,0.09652945904354127,-0.3690799233195019,-0.9346084159494499,26.176580099995363,0.203125,-0.11319186166079476,-0.01484375000000071,-0.7857606121765812,0.7560731121765798,-0.40030218108829096,0.37061468108828954,0.1878258374970514,87.17948717948718,58.38595841195954,0.3854584310882907,1,-0.2578125,0.1015625,-0.4296875,-0.8007807731628418,3.106249809265135,2,0.2100840336134453,1.2666666666666666,11.03125,1.5,10.78125,4.333333333333333,10.78125,0.2100840336134453 5272,2001-01-25,11.375,11.46875,11.125,11.15625,300000.0,0.019607843137254832,-1.4444444444444444,2.3333333333333335,40.76433121019109,40.11165164784629,-0.4665478236974199,-0.11326018476852795,-0.5672080643237472,-1.135129134529496,25.65473935736724,0.34375,-0.183998495117212,0.1945312500000007,-0.581767203335664,0.9708297033356654,-0.19361797666783076,0.5826804766678322,-0.8125,88.88888888888889,61.05074822799687,0.38814922666783197,1,-0.359375,-0.078125,-0.6953125,-1.0195307731628418,2.9624996185302734,3,0.2204395336109204,-2.0,11.15625,1.2666666666666666,11.03125,1.5,10.78125,0.2204395336109204 5273,2001-01-26,11.3125,11.40625,11.265625,11.34375,490800.0,-0.005494505494505475,-1.25,-0.14285714285714285,53.33333333333333,40.12624752451113,-0.39952144457858907,-0.06647441663715625,-0.48337984769424125,-1.0545782202951592,24.61876228175898,0.140625,-0.2008070325878908,0.1398437500000007,-0.6273304345505597,0.9070179345505611,-0.24374334227528038,0.5234308422752818,-0.7318750000000005,80.76923076923077,47.36868662726741,0.3835870922752804,1,-0.296875,0.1015625,-0.6328125,-0.9570307731628418,2.949999809265135,4,0.2729281430744994,-1.4444444444444444,11.375,-2.0,11.15625,1.2666666666666666,11.03125,0.2729281430744994 5274,2001-01-29,11.662500381469727,11.692500114440918,11.197500228881836,11.197500228881836,429600.0,0.03093926024041771,-1.1290310672124826,-14.8800048828125,61.103259898355326,41.722868808583,-0.7133290493674913,-0.46570202416072703,-0.8110712585185382,-1.3833112491451356,22.75060581766771,0.49499988555908203,-0.1950427885102446,0.505937862396241,-0.2006509587608729,1.2125266835533548,0.15264345181768313,0.8592322729747988,-1.0641128814697272,96.76334680867045,58.64388401777334,0.35329441057855715,1,-0.5350003242492676,-0.24843788146972656,-0.9828128814697266,-1.3070311546325684,2.6174993515014666,0,0.219721321859204,-1.25,11.3125,-1.4444444444444444,11.375,-2.0,11.15625,0.219721321859204 5275,2001-01-30,11.75,11.75,11.532500267028807,11.649999618530273,450800.0,0.00750264657391142,3.3499780655744313,0.21505451323658498,69.69696969696969,44.97763873001959,-0.7252254339398672,-0.5662349319334332,-0.8727703204751496,-1.448319825280688,20.690895745653485,0.21749973297119318,-0.21613244155895472,0.583281230926513,-0.15217896773109985,1.3187414295841258,0.21555113159770656,0.9510113302553194,-1.1078479954223646,100.0,54.89413509569202,0.3677300993288061,1,-0.5625,-0.328125,-1.0703125,-1.3945307731628418,2.5974998474121094,1,0.1970212408836851,-1.1290310672124826,11.662500381469727,-1.25,11.3125,-1.4444444444444444,11.375,0.1970212408836851 5276,2001-01-31,11.9375,11.987500190734865,11.6875,11.6875,389200.0,0.015957446808510634,-1.4000015258789205,2.4999904632932157,73.2394366197183,48.592740844661655,-0.784575736665289,-0.7568515478522695,-1.024707000693784,-1.61126168593211,19.677652514341133,0.30000019073486506,-0.2097788250010062,0.748124980926514,-0.05348067152703173,1.5497306333800598,0.34732215469974115,1.148927807153287,-1.2288771156970224,94.20287771852387,42.477722672487175,0.4008028262267727,1,-0.6312499046325684,-0.5078125,-1.2578125,-1.5820307731628418,2.247500419616699,2,0.17507854681364532,3.3499780655744313,11.75,-1.1290310672124826,11.662500381469727,-1.25,11.3125,0.17507854681364532 5277,2001-02-01,12.212499618530273,12.31999969482422,11.850000381469727,11.9375,555600.0,0.023036617259080572,-1.0888911494559883,1.0999984741210938,75.09829221525655,53.85414389748078,-0.952515684653342,-1.0479221867181288,-1.2632368463377865,-1.8645949839435723,18.68542844502008,0.46999931335449396,-0.15381743175956508,0.9992183685302738,0.1059047247855247,1.8925320122750229,0.5525615466578984,1.4458751904026492,-1.4015665497127454,90.42315123030403,33.425416749899796,0.4466568218723749,2,-0.7243747711181641,-0.7712497711181641,-1.5484371185302734,-1.8570303916931152,1.5650005340576172,3,0.16786081922363816,-1.4000015258789205,11.9375,3.3499780655744313,11.75,-1.1290310672124826,11.662500381469727,0.16786081922363816 5278,2001-02-02,12.6899995803833,12.887499809265135,12.412500381469727,12.412500381469727,1022000.0,0.039099281618687476,-2.4234291821746456,1.0090893958204732,81.02254683161196,59.178488181453,-1.2636748097619712,-1.536309368124389,-1.694440493695307,-2.3194279191191924,17.675589324811956,0.6750001907348615,-0.03839988618494594,1.4336246013641354,0.3520986993225197,2.515150503405751,0.8928616503433275,1.9743875523849432,-1.7281598489651042,88.31359302248819,26.14193249063044,0.5407629510208075,2,-0.8634371757507324,-0.9649996757507324,-1.9868745803833008,-2.3267178535461426,0.7425003051757812,4,0.12982664244479114,-1.0888911494559883,12.212499618530273,-1.4000015258789205,11.9375,3.3499780655744313,11.75,0.12982664244479114 5279,2001-02-05,12.587499618530273,12.78499984741211,12.537500381469727,12.6899995803833,590800.0,-0.008077223423354263,-1.444458049779829,-0.3693702982002138,83.08150039194973,63.88039586831506,-0.9811971185195265,-1.3950733277442104,-1.554443943936196,-2.194626842734845,18.091206672724176,0.2474994659423828,0.06263628589466563,1.2611246585845954,0.027796605472131475,2.4944527116970594,0.6444606320283643,1.8777886851408265,-1.3945806777704437,77.85975704170845,7.500606491548652,0.6166640265562319,2,-0.6203122138977051,-0.8624997138977051,-1.7515621185302734,-2.0914053916931152,0.41250038146972656,0,0.13306853954291809,-2.4234291821746456,12.6899995803833,-1.0888911494559883,12.212499618530273,-1.4000015258789205,11.9375,0.13306853954291809 5280,2001-02-06,12.670000076293945,12.732500076293945,12.614999771118164,12.637499809265135,619200.0,0.006554157717091114,-2.0322525072294346,-0.317075893895569,89.54762050083706,69.65414341091366,-0.9016087504651509,-1.4330569068934977,-1.6067829681607968,-2.253621071113102,18.95101781460874,0.14500045776367188,0.2247089892124201,1.2687188625335697,-0.09968052436224539,2.6371182494293848,0.584519169085663,1.9529185559814763,-1.2737314313134789,81.87501937151275,3.242806329597215,0.6841996934479072,2,-0.663750171661377,-0.945000171661377,-1.4825000762939453,-1.6934375762939453,0.7425003051757812,1,0.12707179534194468,-1.444458049779829,12.587499618530273,-2.4234291821746456,12.6899995803833,-1.0888911494559883,12.212499618530273,0.12707179534194468 5281,2001-02-07,12.729999542236328,12.732500076293945,12.630000114440918,12.732500076293945,382800.0,0.004735553715950136,80.98245614035088,-0.07693887731447098,88.51086005918224,74.9593132830238,-0.7989094252735498,-1.4249387062504226,-1.638324243209027,-2.2900257472168573,20.146683960980223,0.10249996185302734,0.37558352290835195,1.2390933513641365,-0.23233286986799584,2.7105195725962687,0.5033802407480703,1.9748064619802026,-1.1547831575417007,84.8192429981884,4.1129339463859935,0.7357131106160664,2,-0.6874995231628418,-1.0049996376037598,-1.4526557922363281,-1.6987495422363281,0.29000091552734375,2,0.12706208667244212,-2.0322525072294346,12.670000076293945,-1.444458049779829,12.587499618530273,-2.4234291821746456,12.6899995803833,0.12706208667244212 5282,2001-02-08,12.787500381469727,12.857500076293945,12.675000190734865,12.774999618530273,346000.0,0.004516955326087757,1.3934387272681559,-4.999237223493516,92.93740223436322,79.35976538313824,-0.7095980418408541,-1.406380484470315,-1.67366774328206,-2.323607379768836,21.709921944982646,0.18249988555908025,0.5035242405497726,1.2025316715240475,-0.34982343741558,2.754886780463675,0.4263541170542329,1.9787092259938621,-1.0548099858266387,78.94746352442343,-5.814107693248246,0.7761775544698141,2,-0.7450003623962402,-1.0625004768371582,-1.4515628814697266,-1.7562503814697266,0.3149995803833008,3,0.10928641223519175,80.98245614035088,12.729999542236328,-2.0322525072294346,12.670000076293945,-1.444458049779829,12.587499618530273,0.10928641223519175 5283,2001-02-09,13.050000190734865,13.0625,12.787500381469727,12.787500381469727,940000.0,0.020527843709434057,-1.095236711219941,20.998703082087417,93.65079539828997,82.9761582164643,-0.7819442211807477,-1.590185071619704,-1.9034510610936692,-2.5556784789801146,23.285648325121937,0.27499961853027344,0.6496070264645635,1.3633127212524432,-0.2949559500148844,3.0215813925197708,0.5341783856187803,2.192447056886106,-1.1787326654571313,97.6190822195018,7.706688822639919,0.8291343356336635,2,-0.7525000572204608,-1.237500190734865,-1.714062690734865,-1.956250190734865,0.3899993896484357,4,0.05574712269885862,1.3934387272681559,12.787500381469727,80.98245614035088,12.729999542236328,-2.0322525072294346,12.670000076293945,0.05574712269885862 5284,2001-02-12,13.449999809265135,13.5,13.082500457763672,13.112500190734865,628800.0,0.030651311316781227,-1.1006314658067984,1.2857137667074556,93.99727229169478,85.67619183810042,-1.0076917196646988,-1.8904587668421033,-2.2639004619229315,-2.9233629510104304,25.105550591656517,0.44999980926513494,0.795326383666886,1.6384685993194559,-0.1575063450812344,3.434443543720146,0.7404811271191107,2.536456071519801,-1.4119597375262831,94.35026239506871,5.477848761453259,0.8979874722003454,2,-0.8562498092651349,-1.418749809265135,-2.110156059265135,-2.340624809265135,-0.13500022888183416,0,-0.0013011095876743761,-1.095236711219941,13.050000190734865,1.3934387272681559,12.787500381469727,80.98245614035088,12.729999542236328,-0.0013011095876743761 5285,2001-02-13,13.704999923706055,13.797499656677244,13.449999809265135,13.449999809265135,1195200.0,0.01895911658416982,-1.7254877761446512,0.7555567486309592,94.26834665744381,88.01273739784769,-1.068584634332252,-2.018687145171217,-2.4780903828272223,-3.1464824162652505,27.473112150794567,0.3474998474121094,0.9310508418192658,1.7472812175750736,-0.1676230522295139,3.662185487379661,0.7898290826727798,2.7047333524773673,-1.4330462634454193,92.07710755980187,2.867013574898351,0.9574521349022935,2,-0.8812499046325684,-1.5250000953674316,-2.2987499237060547,-2.5956249237060547,-1.0199995040893555,1,-0.05144107461734382,-1.1006314658067984,13.449999809265135,-1.095236711219941,13.050000190734865,1.3934387272681559,12.787500381469727,-0.05144107461734382 5286,2001-02-14,13.96500015258789,14.0625,13.6274995803833,13.824999809265135,1090400.0,0.018971195208261404,1.597017134821065,0.5490207078130233,94.34931652253773,90.15174009865672,-1.129519993795796,-2.1219662550336054,-2.692410339977652,-3.368525174787365,30.635291592295065,0.4350004196166992,1.0388438760774505,1.8387189388275154,-0.1622323621064634,3.839670239761494,0.8382432883605269,2.839194589294504,-1.4184482129722653,92.9729830043185,3.568496066248585,1.0004756504669892,2,-0.7274999618530273,-1.6525001525878906,-2.5040626525878906,-2.8556251525878906,-0.9674997329711914,2,-0.03956317687657018,-1.7254877761446512,13.704999923706055,-1.1006314658067984,13.449999809265135,-1.095236711219941,13.050000190734865,-0.03956317687657018 5287,2001-02-15,13.837499618530273,14.0,13.824999809265135,13.96500015258789,583600.0,-0.009130005919404827,-1.2950821722490131,-0.9107158670581148,92.29479233226837,91.40421182095187,-0.8350911629267497,-1.8576144311078746,-2.520272990803873,-3.2026747679232663,33.968359140112504,0.17500019073486506,1.1303645865769028,1.563874673843383,-0.4873276778324005,3.6150770255191667,0.5382734980054913,2.589475849681275,-0.9877580668377739,82.35290597740801,-7.807467392983256,1.025601175837892,2,-0.5374994277954102,-1.5249996185302734,-2.4039058685302734,-2.7281246185302734,-0.3125,3,-0.05907853176536748,1.597017134821065,13.96500015258789,-1.7254877761446512,13.704999923706055,-1.1006314658067984,13.449999809265135,-0.05907853176536748 5288,2001-02-16,13.532500267028807,13.824999809265135,13.512499809265135,13.824999809265135,420400.0,-0.022041507491211143,1.136755480783025,2.2941044474695946,81.8027236812612,91.26212551976425,-0.4447895245027329,-1.4081253808923684,-2.1737643463830967,-2.8637036048675384,37.060194734701554,0.3249998092651385,1.198787187300855,1.121312808990476,-0.8768133060853067,3.119438924066259,0.12224975145258554,2.1203758665283665,-0.4402070256748072,45.918369332933516,-41.613683316242735,0.9990630575378913,2,-0.1937503814697248,-1.2200002670288068,-2.122344017028807,-2.423125267028807,0.49749946594238637,4,-0.03177537754966475,-1.2950821722490131,13.837499618530273,1.597017134821065,13.96500015258789,-1.7254877761446512,13.704999923706055,-0.03177537754966475 5289,2001-02-20,13.699999809265135,13.800000190734865,13.574999809265135,13.574999809265135,247200.0,0.012377575387486406,-2.600006103515682,-0.427351096156605,82.28477035550264,90.45514217028266,-0.48934515531182576,-1.418473736176642,-2.29644868716821,-2.9954134719446888,40.31911696671177,0.26749992370605824,1.2503921099319175,1.1428748607635484,-0.7789005794783943,3.064650301005491,0.18198714064257615,2.1037625808845206,-0.4136652161819345,40.81631382025452,-43.27399720698128,0.9608877201209715,2,-0.35374975204467596,-1.387499809265135,-2.289843559265135,-2.567187309265135,0.1999998092651385,1,-0.018978119160702467,1.136755480783025,13.532500267028807,-1.2950821722490131,13.837499618530273,1.597017134821065,13.96500015258789,-0.018978119160702467 5290,2001-02-21,13.300000190734865,13.699999809265135,13.28499984741211,13.699999809265135,595200.0,-0.029197052853953687,1.075001788141058,-3.199996948242159,71.07502800543207,88.51782749764376,0.010524743644655388,-0.8851735049710587,-1.8593876454669562,-2.5625847594675992,42.80164713931224,0.41499996185302557,1.2290781344532729,0.6294377326965357,-1.1775083328817342,2.4363837982748056,-0.27403530009259924,1.5329107654856706,0.7624998092651349,1.929304228793705,-77.5406899454627,0.9034730327891348,2,0.06874990463256658,-0.9875001907348651,-1.987500190734865,-2.163280963897707,1.0249996185302699,2,0.0011277736416037687,-2.600006103515682,13.699999809265135,1.136755480783025,13.532500267028807,-1.2950821722490131,13.837499618530273,0.0011277736416037687 5291,2001-02-22,13.5,13.5,13.175000190734865,13.237500190734865,1080800.0,0.015037579428341719,1.4761908221950013,-0.6562501490117555,70.38797563667404,86.01233565345608,-0.07684517299538918,-0.9492511024217372,-2.020749042594421,-2.7320014986879606,44.791622687472575,0.32499980926513494,1.219545797679924,0.7122500419616706,-0.9816506641873097,2.406150748110651,-0.13470031111281955,1.5592003950361608,0.5469499969482428,39.393925382192165,-37.09230063123691,0.8469503530744903,2,-0.07499980926513672,-1.1875,-2.19921875,-2.2890625,1.0,3,-0.0603703392876519,1.075001788141058,13.300000190734865,-2.600006103515682,13.699999809265135,1.136755480783025,13.532500267028807,-0.0603703392876519 5292,2001-02-23,13.88249969482422,13.917499542236328,13.43000030517578,13.475000381469727,1040000.0,0.02833331072771994,1.0418858624229643,1.552379464561454,69.46939568637016,83.32551346324276,-0.3214930854040059,-1.195560263689453,-2.359872722568573,-3.085375208215071,46.57418465317441,0.48749923706054865,1.2011600125540927,0.9693747520446792,-0.6539687707771069,2.5927182748664652,0.157702990633787,1.7810465134555713,0.12957230987548662,95.28621171973661,19.45765845224406,0.8116717614108929,2,-0.3099994659423846,-1.5387496948242205,-2.6364059448242205,-2.6715621948242205,0.7200002670288068,4,-0.06374927388166796,1.4761908221950013,13.5,1.075001788141058,13.300000190734865,-2.600006103515682,13.699999809265135,-0.06374927388166796 5293,2001-02-26,14.399999618530273,14.640000343322756,13.94499969482422,13.94499969482422,1716800.0,0.03727714281160699,-2.0549484177387884,1.1165661113893386,76.06039564263273,81.33252716890253,-0.7010835050606321,-1.5493274132518984,-2.821548024946628,-3.568198836769053,48.730432463533816,0.7575006484985352,1.2117092479622613,1.332499694824218,-0.23624591981490184,2.901245309463338,0.5481268875046581,2.116872502143778,-1.2249994277954084,83.61769967269107,7.7137047559748595,0.7843728073195597,2,-0.49249935150146307,-1.7674994468688965,-3.2046871185302734,-3.1890621185302734,-0.047499656677246094,0,-0.06076389049858222,1.0418858624229643,13.88249969482422,1.4761908221950013,13.5,1.075001788141058,13.300000190734865,-0.06076389049858222 5294,2001-02-27,14.225000381469727,14.399999618530273,13.987500190734865,14.399999618530273,1958800.0,-0.012152725117808627,3.7142997275204155,-0.38461377231703225,71.7787292562351,78.83368079099044,-0.4521364024255252,-1.2358727286450417,-2.5840509274640926,-3.3614342562746646,50.41104077549713,0.4124994277954084,1.2106781169496212,1.0293754577636722,-0.473396479264963,2.5321473947923074,0.27798948924935374,1.7807614262779907,-1.0207001876831043,71.67236050317533,-3.332735958984273,0.751385968514318,2,-0.3175001144409162,-1.5768752098083496,-3.1234378814697266,-3.0140628814697266,0.2024993896484375,1,-0.013708305326483594,-2.0549484177387884,14.399999618530273,1.0418858624229643,13.88249969482422,1.4761908221950013,13.5,-0.013708305326483594 5295,2001-02-28,14.0649995803833,14.300000190734865,13.75,14.225000381469727,1755600.0,-0.011247859177202724,2.5483835242217276,0.9142942779291553,68.18801576707267,75.92686959593877,-0.26339855692683756,-0.941833772352096,-2.3591006136457473,-3.1695275604704474,51.81288624979003,0.5500001907348651,1.1753297387657753,0.753624677658081,-0.6324000293972851,2.1396493847134472,0.060612324130397965,1.4466370311857641,-0.8319853836059554,60.75080525256406,-12.47531953617041,0.6930123535276832,2,-0.1574993133544904,-1.3621869087219238,-3.010312080383301,-2.854062080383301,0.5775003433227539,2,-0.011731245415972591,3.7142997275204155,14.225000381469727,-2.0549484177387884,14.399999618530273,1.0418858624229643,13.88249969482422,-0.011731245415972591 5296,2001-03-01,14.02750015258789,14.0649995803833,13.852499961853027,14.0649995803833,896800.0,-0.0026661520735280497,10.333485923552301,0.23437025027865033,66.98630888615997,73.11481587970451,-0.24149717324035436,-0.7797044050217554,-2.2476888212165846,-3.095276133078741,52.8518177936675,0.21249961853027344,1.1017509624593558,0.6116252422332771,-0.6476104836993741,1.8708609681659283,-0.017992620733048525,1.2412431051996027,-0.7663462328796378,49.38015112190716,-22.16710597010004,0.6296178629663253,3,-0.11999988555908025,-1.1840624809265137,-2.9884376525878906,-2.8165626525878906,0.1449995040893537,3,0.021208316053545673,2.5483835242217276,14.0649995803833,3.7142997275204155,14.225000381469727,-2.0549484177387884,14.399999618530273,0.021208316053545673 5297,2001-03-02,14.262499809265135,14.287500381469727,14.02750015258789,14.02750015258789,1298000.0,0.016752782329065852,-1.21277113812065,-6.2667531344573675,66.7356857929942,71.44070055878595,-0.4580382642148866,-0.8993592342890206,-2.4176181393196536,-3.2910357049653403,53.50304980189,0.26000022888183594,1.005639805567995,0.7441248893737775,-0.43378503492261267,1.9220348136701677,0.15516992722558243,1.3330798515219726,-0.9737689610845912,57.5842260185824,-10.224555410115414,0.5889549621481949,3,-0.3549995422363246,-1.379999637603758,-3.184374809265135,-3.051562309265135,0.1525001525878924,4,0.016652073192707784,10.333485923552301,14.02750015258789,2.5483835242217276,14.0649995803833,3.7142997275204155,14.225000381469727,0.016652073192707784 5298,2001-03-05,14.337499618530273,14.52750015258789,14.274999618530273,14.274999618530273,741600.0,0.005258531832997182,-7.08001708984375,0.26595783535905076,63.45717081150151,69.34874505389695,-0.45465190914078946,-0.8902474576413226,-2.429867953907369,-3.3257114494180033,53.55117162823348,0.2650003433227557,0.8860643894163118,0.7367496967315681,-0.4275922453899881,1.9010916388531243,0.15457872567079,1.3189206677923462,-1.0217433804468854,75.5626370714906,10.652183326485115,0.5821709710607784,3,-0.42999935150146307,-1.4187493324279785,-3.1812496185302734,-3.1265621185302734,0.24250030517578125,0,0.01848302356571696,-1.21277113812065,14.262499809265135,10.333485923552301,14.02750015258789,2.5483835242217276,14.0649995803833,0.01848302356571696 5299,2001-03-06,14.262499809265135,14.5,14.1875,14.3125,1137600.0,-0.005231024325064726,-2.125002980235081,-0.8000030517578409,58.941464997906024,68.00057138639404,-0.3257237605131653,-0.7202545607302557,-2.2836364050695668,-3.2089173975094987,53.50250191418831,0.3125,0.7743307298255697,0.5779998779296864,-0.5184530832051397,1.6744528390645126,0.029773397362273357,1.1262263584970995,-0.9202586890769595,65.91636124562697,4.258799402332919,0.5482264805674134,3,-0.3549995422363246,-1.34374952316284,-3.047656059265135,-3.051562309265135,0.3474998474121094,1,0.00631026494594078,-7.08001708984375,14.337499618530273,-1.21277113812065,14.262499809265135,10.333485923552301,14.02750015258789,0.00631026494594078 5300,2001-03-07,14.279999732971193,14.392499923706055,14.175000190734865,14.25,645600.0,0.0012269885321709584,-1.4166724063939076,-0.5999923706345867,55.47825902350953,66.34393620715355,-0.2118723249119565,-0.6439695870318527,-2.234780922120983,-3.1838475272648186,53.436646328860895,0.21749973297118963,0.7254511466398057,0.514999818801881,-0.5013194761417843,1.5313191137455462,0.00684017133004744,1.0231594662737145,-0.9118034283203258,63.333281528817466,5.40405492219719,0.5081596474718327,3,-0.2449994087219256,-1.193749427795412,-3.0092184543609637,-3.069062232971193,0.6525001525878888,2,0.010329134517167216,-2.125002980235081,14.262499809265135,-7.08001708984375,14.337499618530273,-1.21277113812065,14.262499809265135,0.010329134517167216 5301,2001-03-08,14.34749984741211,14.462499618530273,14.317500114440918,14.317500114440918,1052000.0,0.0047268988587629845,-8.666719649044728,0.9999999999999408,59.05862918727881,65.18718437392117,-0.1637300394405159,-0.6156416756569598,-2.241328930696131,-3.2074541875288816,53.39771721694753,0.18249988555908025,0.6615320112779486,0.5016249179840084,-0.4210215455874664,1.4242713815554833,0.040301686198271014,0.9629481497697459,-0.9538674619878034,63.99993896484375,8.781747458876936,0.4613232317857377,3,-0.15249967575073242,-1.1837496757507324,-3.0428123474121094,-3.1365623474121094,0.46000003814697266,3,0.020561078893975848,-1.4166724063939076,14.279999732971193,-2.125002980235081,14.262499809265135,-7.08001708984375,14.337499618530273,0.020561078893975848 5302,2001-03-09,14.1850004196167,14.375,14.162500381469727,14.350000381469727,256800.0,-0.01132597522381018,-1.0238055231356806,-5.500047684140255,62.20768821217882,63.647994659426296,0.051620045089981303,-0.36161720010504794,-2.025057281922386,-3.00729881085792,53.0082009673425,0.21249961853027344,0.6628817659446966,0.26925048828124964,-0.517583601903894,1.0560845784663933,-0.12416655681132127,0.6626675333738206,-0.7664406750344241,6.1643978783999165,-48.155202549669006,0.3934170450925714,3,-0.046250343322753906,-0.940000057220459,-2.8170316219329834,-2.974062919616699,0.6274995803833008,4,-0.0008812663073429761,-8.666719649044728,14.34749984741211,-1.4166724063939076,14.279999732971193,-2.125002980235081,14.262499809265135,-0.0008812663073429761 5303,2001-03-12,13.77750015258789,14.125,13.774999618530273,14.125,375200.0,-0.028727547054934743,1.0143915692409025,2.106060168193509,51.33047912965891,61.375966867584495,0.4040196618864158,0.10875602934233797,-1.576478231218756,-2.564878358592864,51.92491901113836,0.4100008010864258,0.6483426594549542,-0.1746247768402096,-0.8526854843019969,0.5034359306215777,-0.5136551305711023,0.16440557689068314,-0.33451159603080605,0.34490106785158997,-53.382576332697596,0.3390303537308933,3,0.3612499237060547,-0.2512497901916504,-2.3128128051757812,-2.5550003051757812,1.135000228881836,0,0.04627107981888812,-1.0238055231356806,14.1850004196167,-8.666719649044728,14.34749984741211,-1.4166724063939076,14.279999732971193,0.04627107981888812 5304,2001-03-13,13.432499885559082,13.699999809265135,13.149999618530273,13.662500381469727,848400.0,-0.025040846540219874,2.6065662961399862,0.6618722213074263,52.31845633820864,59.6126824865996,0.6982054328374065,0.4768250948925683,-1.210183836295439,-2.1858610893361963,49.778511527542314,0.6275005340576172,0.6034445413094378,-0.5187500476837155,-1.1995785324328736,0.16207843706544267,-0.8591642900582954,-0.1783358053091355,1.2075004577636737,21.523829868861608,-37.15480727272738,0.3404142423745794,3,0.40625,0.1562504768371582,-1.6567187309265137,-1.9262499809265137,1.5650005340576172,1,0.08542713924610701,1.0143915692409025,13.77750015258789,-1.0238055231356806,14.1850004196167,-8.666719649044728,14.34749984741211,0.08542713924610701 5305,2001-03-14,13.0,13.395000457763672,12.875,13.375,1174000.0,-0.032198018927515615,1.5060207739681957,1.6304312671816497,41.9093805187374,56.82635711244154,1.0770068615064368,0.8999404877446722,-0.7468723800300019,-1.7217633066582376,47.053010228989365,0.557499885559082,0.46521255918230864,-0.9159999370574958,-1.7135146814180153,-0.11848519269697633,-1.3147573092377556,-0.5172425648772361,1.610200328826906,7.874017640125579,-51.04455088264098,0.3987573721802598,3,0.7012500762939453,0.627500057220459,-1.1539063453674316,-1.4937500953674316,1.875,2,0.12384612743671108,2.6065662961399862,13.432499885559082,1.0143915692409025,13.77750015258789,-1.0238055231356806,14.1850004196167,0.12384612743671108 5306,2001-03-15,13.412500381469727,13.494999885559082,13.0,13.0,1442400.0,0.031730798574594266,-1.3999972256772815,-1.1000010172526042,42.46795714332872,54.12994281803426,0.6348564968677355,0.4679162256915763,-1.121117762410421,-2.099946333321972,44.0419474810081,0.49499988555908203,0.3574464830790465,-0.4758745670318607,-1.3039337280247008,0.35218459396097934,-0.8899041475282807,-0.06184498653544068,1.1282919342041033,35.83335876464844,-17.72135336784372,0.4140295804964201,3,0.28874969482421875,0.22249984741210938,-1.5468754768371582,-1.8906254768371582,1.5349998474121094,3,0.1133270800267292,1.5060207739681957,13.0,2.6065662961399862,13.432499885559082,1.0143915692409025,13.77750015258789,0.1133270800267292 5307,2001-03-16,13.020000457763672,13.18000030517578,12.962499618530273,13.125,1008800.0,-0.02926373998455345,1.0232607654229158,-0.254544109419288,26.961608465446744,50.07488033513929,0.9304162098136626,0.8390494423672994,-0.7021944680851071,-1.6800527601303656,40.83989074595535,0.4500007629394531,0.25901085322403006,-0.8274995326995853,-1.7422971910937903,0.0872981256946197,-1.2848983618966887,-0.3701007035024819,1.4541601652832057,11.60003662109375,-36.575893734962634,0.45739882919710256,3,0.6674995422363281,0.6374998092651385,-1.1362504959106445,-1.4668755531311035,2.479999542236328,4,0.1372887377073435,-1.3999972256772815,13.412500381469727,1.5060207739681957,13.0,2.6065662961399862,13.432499885559082,0.1372887377073435 5308,2001-03-19,13.102499961853027,13.162500381469727,12.912500381469727,13.020000457763672,1131200.0,0.006336367218801486,1.4691316162515247,-0.7857129881925522,30.66320879542606,46.93285186819707,0.7312027826569842,0.7617383763879992,-0.7597894625507955,-1.7331533449086134,38.6332610460328,0.25,0.16478974993513873,-0.7235000133514404,-1.6883141807661453,0.2413141540632644,-1.2059070970587928,-0.24109292964408802,1.307694236271976,27.575759327226024,-16.89983487614265,0.4824070837073525,3,0.5662498474121094,0.6112504005432129,-1.21875,-1.549375057220459,2.910000801086426,0,0.1305094480538458,1.0232607654229158,13.020000457763672,-1.3999972256772815,13.412500381469727,1.5060207739681957,13.0,0.1305094480538458 5309,2001-03-20,13.4399995803833,13.675000190734865,13.164999961853027,13.164999961853027,1195200.0,0.02575841400594392,-2.7090977188078837,3.3333487463442264,39.8538895693972,45.196810817740136,0.29587650215893113,0.4255812373738497,-1.0472969011604043,-2.0422363637595673,36.66386184567605,0.5725002288818377,0.05566158995295645,-0.3730003833770752,-1.3518671342513535,0.6058663674972031,-0.8624337588142144,0.11643299206006397,0.9087868498167015,70.6249307096168,27.04279615996542,0.4894333754371394,3,0.22875022888183594,0.31750059127807617,-1.3849995136260986,-1.7993745803833008,3.060000419616699,1,0.10956107493006573,1.4691316162515247,13.102499961853027,1.0232607654229158,13.020000457763672,-1.3999972256772815,13.412500381469727,0.10956107493006573 5310,2001-03-21,13.3149995803833,13.4350004196167,13.25,13.4350004196167,711200.0,-0.00930059552847362,2.083318763410951,-0.43636729343385655,38.75294570331519,42.94062376396641,0.3012785814555645,0.5815805054082688,-0.8722227841903152,-1.8842684080740746,35.629233343448306,0.18999958038330078,-0.05052079076275007,-0.4987503528594974,-1.4759838180941536,0.4784831123751587,-0.9873670854768264,-0.010133620242168462,0.9748353926087017,52.786793389690686,9.527537565767247,0.4886167326173284,3,0.3100004196166992,0.44250059127807617,-1.0024995803833008,-1.4556245803833008,3.2524995803832972,2,0.1263613137256263,-2.7090977188078837,13.4399995803833,1.4691316162515247,13.102499961853027,1.0232607654229158,13.020000457763672,0.1263613137256263 5311,2001-03-22,12.6850004196167,13.300000190734865,12.425000190734865,13.289999961853027,1066400.0,-0.04731499666697436,1.799999999999984,5.0416275927839145,27.859645835285363,39.12417461097825,0.7494663981861862,1.2093977745241755,-0.19088196916876576,-1.2246300088103652,34.745335805875044,0.8899993896484357,-0.15561670401009842,-1.0879995346069329,-2.1813868492907034,0.0053877800768376005,-1.6346931919488181,-0.5413058772650476,1.5482411544556225,20.800018310546733,-19.794309553052386,0.5466936573418851,3,0.5899996757507324,0.8474998474121112,-0.18312549591064453,-0.6768755912780762,3.794999122619629,3,0.1726448173384827,2.083318763410951,13.3149995803833,-2.7090977188078837,13.4399995803833,1.4691316162515247,13.102499961853027,0.1726448173384827 5312,2001-03-23,12.9975004196167,13.0,12.675000190734865,12.675000190734865,764000.0,0.02463539532223713,-1.0155012626934812,-0.5330586328871261,32.36842362834594,37.0172795552768,0.2802794700247979,0.8718990601542185,-0.4463430488857689,-1.5048737212575602,33.22198832384717,0.32499980926513494,-0.24973367283149095,-0.7312495708465576,-1.876386041105583,0.4138868994124678,-1.3038178059760703,-0.1586813357170449,1.1272466714553744,45.80001831054673,9.231184543141879,0.5725682351295123,3,0.06499958038330078,0.5349998474121112,-0.22250032424926758,-0.8568754196166992,3.627499580383301,4,0.1500288321839225,1.799999999999984,12.6850004196167,2.083318763410951,13.3149995803833,-2.7090977188078837,13.4399995803833,0.1500288321839225 5313,2001-03-26,13.524999618530273,13.574999809265135,13.06999969482422,13.085000038146973,712800.0,0.040584664888137834,-1.148935436285462,1.3643388158478456,41.328623229926826,35.796186987689936,-0.3205084759160908,0.29037356259705405,-0.9130237443835014,-2.000963052187563,30.773427990009182,0.5774993896484357,-0.3584524523031938,-0.1600003719329841,-1.2632501355705248,0.9432493917045566,-0.7116252537517553,0.3916245098857871,0.49776265852156776,87.99995422363267,52.86546894285544,0.5516248818187706,3,-0.4749994277954084,0.007500648498536933,-0.7187495231628418,-1.3843746185302734,2.9250011444091797,0,0.14602591032711199,-1.0155012626934812,12.9975004196167,1.799999999999984,12.6850004196167,2.083318763410951,13.3149995803833,0.14602591032711199 5314,2001-03-27,14.029999732971193,14.085000038146973,13.5024995803833,13.537500381469727,1223200.0,0.037338271991448346,-1.0711092273131861,1.119317775422493,47.36286800980555,36.40213004225306,-0.8178452470217064,-0.2424132095689071,-1.3480683940975258,-2.472545301925946,28.473153640676497,0.5825004577636719,-0.4609728773247941,0.35474977493286275,-0.7317252914594192,1.4412248413251447,-0.18848775826327824,0.8979873081290037,-1.6049995422363281,96.68672829931138,62.429194070312434,0.543237533196141,3,-0.7749996185302752,-0.4974994659423828,-1.2043747901916522,-1.8893747329711932,2.157500267028807,1,0.14130442392734222,-1.148935436285462,13.524999618530273,-1.0155012626934812,12.9975004196167,1.799999999999984,12.6850004196167,0.14130442392734222 5315,2001-03-28,13.899999618530273,14.02750015258789,13.699999809265135,14.02750015258789,747600.0,-0.009265867207068679,4.1372387691295325,-0.25888467399786513,45.34096379034526,36.72135300303268,-0.611008597892992,-0.13218550466600654,-1.1426402047883784,-2.3105419491384627,26.78817893274072,0.32999992370605824,-0.5065334740693324,0.23299965858459437,-0.843474090027307,1.3094734071964957,-0.3052372157213572,0.771236532890546,-1.4417994308471656,88.85539538421587,55.94928081273467,0.5382368743059509,3,-0.6449995040893555,-0.36749935150146307,-1.070624589920044,-1.7593746185302734,2.6849994659423793,2,0.18705039228948128,-1.0711092273131861,14.029999732971193,-1.148935436285462,13.524999618530273,-1.0155012626934812,12.9975004196167,0.18705039228948128 5316,2001-03-29,14.324999809265135,14.550000190734865,13.875,13.875,1050800.0,0.030575554129389282,-2.000002119277165,-3.5293954852124862,51.38202791319809,39.43473294167172,-0.9978982737481825,-0.5625997789038522,-1.4796740075945003,-2.701241616351938,25.268096682518394,0.6750001907348651,-0.5208440899460989,0.6431248664855946,-0.46215983938633265,1.748409572357522,0.090482513549631,1.1957672194215583,-1.834263624572749,87.99997965494772,49.57508070566204,0.5526423529359635,3,-0.8374996185302699,-0.7924995422363246,-1.4843747615814191,-2.184374809265135,2.3350000381469744,3,0.1565444594317591,4.1372387691295325,13.899999618530273,-1.0711092273131861,14.029999732971193,-1.148935436285462,13.524999618530273,0.1565444594317591 5317,2001-03-30,14.5,14.75,14.265000343322756,14.387499809265135,1843600.0,0.0122164183640463,-1.7132914515892559,0.25000052981929416,57.475427461329055,42.41386834899428,-1.0514544233014291,-0.7577447183173067,-1.5724312493608146,-2.8388290334126474,23.49076573321571,0.4849996566772443,-0.45507072166893714,0.8062500476837151,-0.3299709178121759,1.9424710131796061,0.2381395649357696,1.3743605304316606,-1.9268932550659148,85.11905032220561,40.147380184746446,0.5681104827479457,3,-0.9124999046325684,-0.9124999046325684,-1.6312499046325684,-2.359375,2.5475006103515625,4,0.13655169256802258,-2.000002119277165,14.324999809265135,4.1372387691295325,13.899999618530273,-1.0711092273131861,14.029999732971193,0.13655169256802258 5318,2001-04-02,14.602499961853027,14.795000076293945,14.5,14.5,939600.0,0.007068962886415786,-4.756101191860735,0.9111092273131717,62.74510374276796,44.95733659047991,-1.026780161639703,-0.8847343771762013,-1.586275509665727,-2.914416755590331,21.372105247064543,0.2950000762939453,-0.4134195506956395,0.8954999923706062,-0.2779019515548615,2.068901936296074,0.30879902040787144,1.482200964333341,-1.8987796216149881,85.10637983892687,35.63331430233755,0.5867009719627342,4,-0.992499828338623,-0.992499828338623,-1.6443748474121094,-2.4618749618530273,2.255000114440918,0,0.13850368385074252,-1.7132914515892559,14.5,-2.000002119277165,14.324999809265135,4.1372387691295325,13.899999618530273,0.13850368385074252 5319,2001-04-03,14.352499961853027,14.625,14.100000381469727,14.625,843600.0,-0.017120356148131455,2.8532076699902356,-2.6585379469477757,65.34317033700688,47.91180599422343,-0.7082051728503966,-0.6615648520435595,-1.2486969414461697,-2.634693248165828,19.121623019205387,0.5249996185302734,-0.2845150499161786,0.6409999847412102,-0.5420227045742259,1.8240226740566463,0.049488640083492186,1.2325113293989283,-1.4814772427305165,59.58904049935949,4.653462466642587,0.5915113446577185,4,-0.742499828338623,-0.742499828338623,-1.0824997425079346,-1.9231247901916504,3.269999504089359,1,0.14614184334863567,-4.756101191860735,14.602499961853027,-1.7132914515892559,14.5,-2.000002119277165,14.324999809265135,0.14614184334863567 5320,2001-04-04,14.427499771118164,14.517499923706055,14.227499961853027,14.227499961853027,451200.0,0.005225557182684248,-1.9000023841880647,-0.7339441514399605,62.46928674963715,51.75732165137363,-0.68034694989651,-0.7641248202296431,-1.2415004780723269,-2.681477051145512,16.79122665112594,0.28999996185302734,-0.1654868033483048,0.7086247920989983,-0.49104214991441886,1.9082917341124155,0.10879132109229062,1.308458263105706,-1.4025588634219393,60.05431796742995,2.5908027549517882,0.5998334710067084,4,-0.6924996376037598,-0.8174996376037598,-1.1496870517730713,-1.998124599456787,3.0500011444091832,2,0.1219892744275144,2.8532076699902356,14.352499961853027,-4.756101191860735,14.602499961853027,-1.7132914515892559,14.5,0.1219892744275144 5321,2001-04-05,14.642499923706055,14.8125,14.477499961853027,14.477499961853027,626000.0,0.014902107502943185,-3.0606074617807706,0.8250005960470161,70.84136535361304,56.03209295418108,-0.6576319890095217,-1.0075486817504888,-1.3741410685186803,-2.863730687195144,14.396532665606514,0.38500022888183594,-0.08861371268703877,0.9088749408721917,-0.32995015845159514,2.1477000401959785,0.28946239121029826,1.528287490534085,-1.4759542825220127,76.140327394895,12.34352148678034,0.6194125496618931,4,-0.7012500762939453,-1.023749828338623,-1.337343454360962,-2.2131247520446777,2.850000381469723,3,0.13266171561467544,-1.9000023841880647,14.427499771118164,2.8532076699902356,14.352499961853027,-4.756101191860735,14.602499961853027,0.13266171561467544 5322,2001-04-06,14.172499656677244,14.600000381469727,14.100000381469727,14.600000381469727,443200.0,-0.03209836226585083,1.3391773206593391,-2.5909140825940056,62.499999999999964,58.38446815085588,-0.0038332307616411043,-0.5676359494146492,-0.8325966529968429,-2.357147315679054,12.13571283173764,0.5424995422363281,-0.0008011291464224968,0.4394997119903543,-0.798378745426616,1.6773781694073246,-0.17943951671812997,1.0584389406988386,-0.8413585796116063,10.175342319069232,-55.79886895419092,0.6189392287084851,4,-0.014999866485593927,-0.5537495613098127,-0.7970306873321515,-1.7431244850158674,3.3550004959106463,4,0.17551598172471294,-3.0606074617807706,14.642499923706055,-1.9000023841880647,14.427499771118164,2.8532076699902356,14.352499961853027,0.17551598172471294 5323,2001-04-09,14.414999961853027,14.550000190734865,14.227499961853027,14.234999656677244,405200.0,0.01711062346447334,-2.3076998317618242,-0.4210526315789498,61.648751563820966,59.97178854574648,-0.11936274838474681,-0.8009949995800518,-0.997244979519742,-2.5607840166233977,10.968245958420757,0.37750053405762074,0.20653326918458959,0.6501250267028809,-0.6248530381174362,1.925103091523198,0.01263599429272233,1.2876140591130394,-0.9357229924939539,44.210491092342494,-20.30070005463604,0.6374890324101583,4,-0.15875005722045898,-0.7962498664855957,-1.0199997425079346,-1.9856247901916504,3.3350000381469727,0,0.18262231394138206,1.3391773206593391,14.172499656677244,-3.0606074617807706,14.642499923706055,-1.9000023841880647,14.427499771118164,0.18262231394138206 5324,2001-04-10,14.579999923706055,14.602499961853027,14.350000381469727,14.4399995803833,687600.0,0.011446407373546519,1.7297190017887796,0.7777783664646216,64.9704202916641,62.152839268115244,-0.2214258993643572,-0.9229388530398381,-1.0921537942782997,-2.687312763421728,11.34023798491654,0.2524995803833008,0.3970742411800128,0.7577499866485589,-0.5569099308663787,2.0724099041634965,0.10042002789109006,1.4150799454060277,-0.9674006512828885,67.368392873874,1.317379779865263,0.6573299587574684,4,-0.2362499237060547,-0.961249828338623,-1.166874647140503,-2.1115622520446777,3.7800006866455043,1,0.15620714434194438,-2.3076998317618242,14.414999961853027,1.3391773206593391,14.172499656677244,-3.0606074617807706,14.642499923706055,0.15620714434194438 5325,2001-04-11,14.609999656677244,14.712499618530273,14.524999618530273,14.642499923706055,401600.0,0.0020575948647580944,1.1739173701756422,-0.23214419520304264,76.55171361462817,64.94947101271859,-0.1565876208608845,-0.8707825048416655,-1.0530894588184854,-2.6772783201858044,12.374673313674508,0.1875,0.5253700901399796,0.7072497367858865,-0.5925008899815953,2.0070003635533684,0.057374423402144714,1.3571250501696284,-0.8774103114963943,71.57888396621624,-0.18797595455632177,0.6498753133837414,4,-0.15374946594238104,-0.9912495613098127,-1.1968743801116926,-2.0243744850158674,4.102499961853029,2,0.206194379196192,1.7297190017887796,14.579999923706055,-2.3076998317618242,14.414999961853027,1.3391773206593391,14.172499656677244,0.206194379196192 5326,2001-04-12,14.932499885559082,14.949999809265135,14.505000114440918,14.5600004196167,316000.0,0.022073938156079498,1.1840512621286619,-11.461427858798046,76.61622206469029,67.0762259686476,-0.428961517691425,-1.1315865085371684,-1.3073987971595962,-2.953969801115587,13.397363922093913,0.444999694824217,0.6023748507830415,0.9537499904632565,-0.40185754420350683,2.30935752513002,0.2759462231298748,1.6315537577966381,-1.0919194748963168,97.94118406038915,21.94414369375609,0.6778037673333814,4,-0.4074997901916504,-1.244999885559082,-1.3718745708465576,-2.346874713897705,3.692500114440918,3,0.17043368822855198,1.1739173701756422,14.609999656677244,1.7297190017887796,14.579999923706055,-2.3076998317618242,14.414999961853027,0.17043368822855198 5327,2001-04-16,14.807499885559082,15.125,14.699999809265135,14.932499885559082,680400.0,-0.008371002910295355,-1.4999999999999842,-0.33557095091066425,69.83758481650659,67.86427942128523,-0.28581170924597465,-0.9125944903309566,-1.1231198851013922,-2.7849197828015004,14.649242343869643,0.42500019073486506,0.7061138959633197,0.7393750190734867,-0.585433554673946,2.0641835928209193,0.07697073219977035,1.401779305947203,-0.8337891470640333,64.62394418428707,-9.44771633824729,0.6624042868737161,4,-0.19499969482421875,-1.0324997901916504,-1.128124713897705,-2.214062213897705,3.7325010299682617,0,0.18132705996069087,1.1840512621286619,14.932499885559082,1.1739173701756422,14.609999656677244,1.7297190017887796,14.579999923706055,0.18132705996069087 5328,2001-04-17,14.8125,14.9975004196167,14.725000381469727,14.800000190734865,484800.0,0.0003376744541321308,-2.3538584331515966,-0.09999847412107954,64.31838924206909,67.75041485518103,-0.28819773015069217,-0.8252269626883972,-1.0829543890599602,-2.743647192129181,16.079909717875157,0.27250003814697266,0.7480415323456349,0.658875131607056,-0.6235787023854318,1.9413289655995438,0.01764821461081212,1.3001020486033,-0.6776087648942575,59.677399507288534,-11.057165627331038,0.6412269169962442,4,-0.19999980926513672,-1.0374999046325684,-1.1206247806549072,-2.211249828338623,3.1900005340576136,1,0.1832911495417986,-1.4999999999999842,14.807499885559082,1.1840512621286619,14.932499885559082,1.1739173701756422,14.609999656677244,0.1832911495417986 5329,2001-04-18,14.912500381469727,15.2475004196167,14.725000381469727,14.75,817600.0,0.006751080605551074,-3.917656245792606,13.000228885330298,68.7326600742895,68.44634522458685,-0.3357119945337974,-0.852988175842583,-1.1323915441475982,-2.800564875383774,16.69910258555582,0.5225000381469727,0.7456282916892913,0.6852504730224602,-0.5937693231068266,1.964270269151747,0.045740574957816804,1.3247603710871036,-0.6389939192787875,54.88216828844751,-13.000074423391602,0.6395098980646434,4,-0.23874998092651367,-1.0762500762939453,-1.0800001621246338,-2.3112502098083496,3.3874988555908203,2,0.19027658313130047,-2.3538584331515966,14.8125,-1.4999999999999842,14.807499885559082,1.1840512621286619,14.932499885559082,0.19027658313130047 5330,2001-04-19,14.9975004196167,15.037500381469727,14.699999809265135,14.850000381469727,724800.0,0.005699918589949782,1.967038494913053,0.9076904116342125,64.23281025583891,67.71206132483417,-0.3702949754321718,-0.849005512947052,-1.1674577870964669,-2.8460413207572213,17.328201754491886,0.3375005722045916,0.710116681186804,0.686125469207763,-0.5611899655039885,1.9334409039195144,0.06246775185188724,1.3097831865636387,-0.5681549242376391,66.32998016872,0.9514968993187551,0.6236577173558754,4,-0.32375001907348633,-1.161250114440918,-1.283750295639038,-2.3962502479553223,3.3800001144409144,3,0.2242040404504151,-3.917656245792606,14.912500381469727,-2.3538584331515966,14.8125,-1.4999999999999842,14.807499885559082,0.2242040404504151 5331,2001-04-20,14.875,15.0,14.75,14.949999809265135,832000.0,-0.008168055755242265,1.857139743107667,-0.508473151650329,58.11687829141295,67.22504780165784,-0.23618331831278283,-0.5839635910094128,-0.9973517692225009,-2.6858253112037094,18.458405076132273,0.25,0.6793344863868853,0.45412507057189977,-0.5535093863248051,1.4617595274686046,-0.04969215787645176,0.9579422990202513,-0.3147497167429183,31.963469524260972,-29.640775543810108,0.5038172284483522,4,-0.13749980926513672,-1.0387496948242188,-1.2106249332427979,-2.273749828338623,3.7224998474121094,4,0.25798316763228724,1.967038494913053,14.9975004196167,-3.917656245792606,14.912500381469727,-2.3538584331515966,14.8125,0.25798316763228724 5332,2001-04-23,14.947500228881836,14.9975004196167,14.81999969482422,14.875,469600.0,0.004873964966846112,1.0579721362228895,-0.9666721767989751,57.565789886458454,66.771385393062,-0.2091869513671849,-0.5300607729174018,-1.0222761240620333,-2.723547769218346,19.649685989655495,0.1775007247924787,0.6669781753696284,0.4291253089904785,-0.35008055421876527,1.2083311721997223,0.039522377385855734,0.8187282405951013,-0.2772899238072153,45.205505699395395,-12.871268235873977,0.389602931604622,4,-0.14874982833862305,-1.1112499237060547,-1.2793750762939453,-2.346250057220459,3.5349998474121094,0,0.24602774476045375,1.857139743107667,14.875,1.967038494913053,14.9975004196167,-3.917656245792606,14.912500381469727,0.24602774476045375 5333,2001-04-24,15.5,15.545000076293945,14.899999618530273,14.975000381469727,1170800.0,0.03696268691473992,1.0975632449129598,7.241351187814054,72.21683273946442,67.57654233170648,-0.6611176520831243,-0.9771088718516996,-1.5282614622051192,-3.234211125671777,21.333412040940626,0.6450004577636719,0.615166734415185,0.8828750610351559,0.133730928295428,1.6320191937748838,0.508302994665291,1.2574471274050207,-0.75,94.67454886704657,35.269348093894806,0.37457206636986407,4,-0.47499990463256836,-1.5149998664855957,-1.8274998664855957,-2.898749828338623,3.1499996185302734,1,0.19612909132434475,1.0579721362228895,14.947500228881836,1.857139743107667,14.875,1.967038494913053,14.9975004196167,0.19612909132434475 5334,2001-04-25,16.012500762939453,16.162500381469727,15.572500228881836,15.600000381469727,2734000.0,0.033064565350932495,-1.5240611166642868,0.7857155832313052,76.24171772399168,67.54209834385799,-1.0605803070301487,-1.4055327351888387,-2.000228617824087,-3.7007221153709047,22.558567294340413,0.6625003814697266,0.6494016692520663,1.2962507724761956,0.3704086134702589,2.2220929314821323,0.8333296929732281,1.759171851979163,-1.1925010681152326,89.74361983980887,29.163887392826084,0.4629210795029683,4,-0.6787505149841309,-1.7187504768371582,-2.3212506771087646,-3.411250591278076,2.7974987030029332,2,0.12427788766911196,1.0975632449129598,15.5,1.0579721362228895,14.947500228881836,1.857139743107667,14.875,0.12427788766911196 5335,2001-04-26,16.5,16.6875,16.125,16.149999618530273,3125200.0,0.030444915774108905,-1.8125026822115728,0.8484849886021575,78.20803733477615,67.71896670720086,-1.398898156335493,-1.7794948294931476,-2.448914422230505,-4.1401773311425725,24.023431036488375,0.6749992370605469,0.6917647241624234,1.6537499904632575,0.5067519022002571,2.800748078726258,1.0802509463317573,2.2272490345947578,-1.6000003814697266,90.32258064516128,30.401203548250365,0.5734990441314999,4,-0.8062500953674316,-1.9437499046325684,-2.786875009536743,-3.898749828338623,2.3349990844726562,3,0.1090908628521543,-1.5240611166642868,16.012500762939453,1.0975632449129598,15.5,1.0579721362228895,14.947500228881836,0.1090908628521543 5336,2001-04-27,16.567499160766598,16.737499237060547,16.100000381469727,16.5,1880400.0,0.004090858228278593,2.1288340112428443,0.19285453485266096,91.43597265693963,70.11878757836008,-1.3522904948210357,-1.7606468335341994,-2.484397422160999,-4.158253240502614,24.849378677577118,0.6374988555908203,0.713761373282285,1.6091241836547816,0.25664664256079917,2.961601724748764,0.9328854131077904,2.285362954201773,-1.3099994659423793,91.13428334404281,23.890932737916046,0.6762387705469911,4,-0.8487496376037562,-1.986249446868893,-2.8762490749359095,-3.966248989105221,0.9075012207031286,4,0.10925012614923024,-1.8125026822115728,16.5,-1.5240611166642868,16.012500762939453,1.0975632449129598,15.5,0.10925012614923024 5337,2001-04-30,16.479999542236328,16.737499237060547,16.475000381469727,16.629999160766598,772400.0,-0.005281401717977863,-2.281277940036955,-2.22224420017526,87.75136818284058,72.72245190511248,-1.1204217392975835,-1.5991965752171744,-2.3611279399688883,-4.021586908668041,25.466039341596396,0.2624988555908203,0.6976513667620701,1.4226245880126953,-0.0710739237508875,2.916323099776278,0.6757753321309039,2.1694738438944867,-0.9264999389648434,85.98640825677121,15.175653204643126,0.7468492558817911,4,-0.7612500190734863,-1.773749828338623,-3.076249361038208,-3.878749370574951,0.39000129699707387,0,0.12848909975688239,2.1288340112428443,16.567499160766598,-1.8125026822115728,16.5,-1.5240611166642868,16.012500762939453,0.12848909975688239 5338,2001-05-01,16.625,16.672500610351562,16.274999618530273,16.450000762939453,997600.0,0.008798571710639358,1.9444467991918506,-1.166664547385046,87.66114109320938,74.82561646277024,-1.0966005111155024,-1.6705578364280846,-2.4581035739524566,-4.116327819053808,25.849842603899525,0.39750099182128906,0.6656927383518543,1.4665000438690186,-0.16502517825055207,3.098025265988589,0.6507374328092332,2.282262654928804,-0.8347004699707021,90.34340490671993,18.308327971289373,0.8157626110597851,5,-0.9062504768371582,-1.7212505340576172,-3.3274998664855957,-4.023749828338623,-0.1875,1,0.1117293278973801,-2.281277940036955,16.479999542236328,2.1288340112428443,16.567499160766598,-1.8125026822115728,16.5,0.1117293278973801 5339,2001-05-02,16.450000762939453,16.737499237060547,16.375,16.737499237060547,792000.0,-0.010526269898378793,1.5217472069633522,-1.6428555858310627,82.16785536960396,76.81839925318859,-0.760551415768898,-1.402256487134256,-2.2415226887311164,-3.891326915091323,27.144745118282028,0.3624992370605469,0.685261320031838,1.186625766754151,-0.4956200364969945,2.8688715700052967,0.34550286512857653,2.027748668379724,-0.47026129150390616,54.902119180332285,-16.480534537598054,0.8411229016255731,5,-0.7062511444091797,-1.3300013542175293,-3.1587505340576154,-3.848750591278076,0.2649993896484375,2,0.13373852605206205,1.9444467991918506,16.625,-2.281277940036955,16.479999542236328,2.1288340112428443,16.567499160766598,0.13373852605206205 5340,2001-05-03,16.1875,16.475000381469727,16.0625,16.475000381469727,686400.0,-0.015957492447711386,1.8695640636091633,1.000006634291325,72.41071480269338,78.40660330999751,-0.3481043864543665,-1.0552431809356229,-1.926738079780872,-3.581839181172807,28.193610629314435,0.41250038146972656,0.7372500018187704,0.8361249923706051,-0.8461483171504405,2.518398301891649,-0.00501166238991857,1.677261647131127,0.5499992370605469,18.51853944966572,-47.45965323308863,0.8411366547605222,5,-0.4087505340576172,-0.9687504768371582,-2.7937498092651367,-3.586249828338623,0.41250038146972656,3,0.1620076890157458,1.5217472069633522,16.450000762939453,1.9444467991918506,16.625,-2.281277940036955,16.479999542236328,0.1620076890157458 5341,2001-05-04,16.584999084472653,16.610000610351562,15.927499771118164,16.012500762939453,1270400.0,0.024555927998310523,1.1927689432239483,-1.9912958675273373,78.92594984897958,80.77995441694429,-0.5336503670921182,-1.3699937611579784,-2.272703942579108,-3.930311295968586,28.872286066824103,0.6825008392333984,0.78629553165894,1.1364991188049274,-0.5969711394090353,2.869969377018892,0.269763989697946,2.0032342479119087,0.15250015258789418,81.1728082548215,14.402714712906558,0.8667351291069819,5,-0.7662496566772425,-1.2787494659423793,-3.1912488937377894,-3.9837489128112757,0.1100006103515696,4,0.1356647647998075,1.8695640636091633,16.1875,1.5217472069633522,16.450000762939453,1.9444467991918506,16.625,0.1356647647998075 5342,2001-05-07,16.65999984741211,16.875,16.584999084472653,16.584999084472653,1260400.0,0.004522204828438792,-6.733279080412363,0.13100608354378787,79.3953841251537,81.57757123757645,-0.38016544462371016,-1.3165840804041284,-2.3065684600121443,-3.9556007186730042,30.498637376010894,0.2900009155273473,0.8620770774028248,1.0871248722076423,-0.6175768742948691,2.7918266187101537,0.23477399895638484,1.939475745458898,-0.7325000762939453,77.30869650114843,9.243147549218662,0.8523508732512561,5,-0.4362497329711914,-1.172499656677246,-3.1499996185302717,-4.058749675750732,0.4200000762939453,0,0.04891960033146203,1.1927689432239483,16.584999084472653,1.8695640636091633,16.1875,1.5217472069633522,16.450000762939453,0.04891960033146203 5343,2001-05-08,17.047500610351562,17.047500610351562,16.524999618530273,16.700000762939453,896800.0,0.023259349729204626,2.0072012733959053,4.633284166624062,81.1224495470187,82.11987477346834,-0.5867740977301388,-1.577638754400546,-2.6642651661632826,-4.287887810313773,32.28703955350901,0.5225009918212891,0.9880232275382834,1.3430006027221673,-0.39153294267925887,3.0775341481235934,0.4757338300214542,2.2102673754228803,-1.1200008392333984,100.0,29.01655003314289,0.8672667727007135,5,-0.5600004196166992,-1.473750114440918,-3.460000514984131,-4.3912506103515625,0.027500152587890625,1,-0.010412070084360625,-6.733279080412363,16.65999984741211,1.1927689432239483,16.584999084472653,1.8695640636091633,16.1875,-0.010412070084360625 5344,2001-05-09,16.857500076293945,16.9375,16.620000839233402,16.9375,629600.0,-0.011145360155743078,6.937486588942047,-0.23021570887534992,76.30833430229505,81.90879665874822,-0.295366104568366,-1.2735613167134616,-2.4404122914391966,-4.039475608216106,34.08703071597061,0.4274997711181605,1.1215174405628616,1.039125061035156,-0.6835680458810245,2.7618181679513363,0.1777785075770666,1.9004716144932452,-0.8852002716064451,83.03567931362748,10.99004735845243,0.8613465534580901,5,-0.36999988555908203,-1.2837495803833008,-3.247499942779541,-4.147500038146973,0.012500762939456678,2,-0.024914730795972284,2.0072012733959053,17.047500610351562,-6.733279080412363,16.65999984741211,1.1927689432239483,16.584999084472653,-0.024914730795972284 5345,2001-05-10,17.622499465942386,17.7450008392334,16.927499771118164,17.0,2153200.0,0.04538035807125573,-1.1302961547350712,-7.781250745058815,82.88449570886492,80.95863255340657,-0.9883273284605671,-1.8986444913302503,-3.156813925543675,-4.739524968710175,36.10496598199945,0.8875007629394531,1.1965029400536231,1.6534994602203401,-0.1492689424090372,3.4562678628497174,0.7521152589056506,2.5548836615350297,-1.6071916290283248,93.25990089139,15.477246982126829,0.9013842013146887,5,-0.7862491607666051,-1.6999988555908239,-4.012499332427982,-4.912499427795414,-0.2775001525878942,3,-0.05149662879027739,6.937486588942047,16.857500076293945,2.0072012733959053,17.047500610351562,-6.733279080412363,16.65999984741211,-0.05149662879027739 5346,2001-05-11,17.477500915527347,17.5,17.174999237060547,17.5,830800.0,-0.008228035455201232,27.890132248219736,-0.03614313859465228,79.76472731858533,80.07122801293376,-0.7830122565416886,-1.637141973110813,-2.9626916313709177,-4.52576837593317,37.85356805272683,0.4475002288818395,1.2121026228059453,1.3812508583068883,-0.4720402156519299,3.2345419322657047,0.454605321327481,2.3078963952862974,-1.3584114984741262,78.07379868424374,-3.6714466789600237,0.9266455369794083,5,-0.641250610351566,-1.5550003051757848,-3.805000782012943,-4.751875877380375,-0.5100002288818395,4,-0.05020743745337364,-1.1302961547350712,17.622499465942386,6.937486588942047,16.857500076293945,2.0072012733959053,17.047500610351562,-0.05020743745337364 5347,2001-05-14,17.492500305175778,17.5,17.262500762939453,17.477500915527347,354800.0,0.0008582113496045096,14.833926754832147,-0.6666666666664561,76.83503748937795,78.86832761250805,-0.7144126369813719,-1.5185299168758988,-2.9349560582527054,-4.477711111442812,39.43044915444936,0.23749923706054688,1.1790261765253867,1.2620002269744823,-0.5872069123814931,3.111207366330456,0.3373966572964946,2.18660379665247,-1.275856202791747,79.30325562198234,-0.7732033016154389,0.9246035696779868,5,-0.6562499999999964,-1.5699996948242152,-3.712500333786007,-4.703437805175778,-1.865000724792477,0,-0.04559100165432539,27.890132248219736,17.477500915527347,-1.1302961547350712,17.622499465942386,6.937486588942047,16.857500076293945,-0.04559100165432539 5348,2001-05-15,17.52750015258789,17.52750015258789,17.412500381469727,17.517499923706055,586000.0,0.0020008487524083574,21.99942780850658,0.6667090539168977,73.41577882988325,77.89587466365019,-0.6793732175467113,-1.4120987982820665,-2.9283509771900977,-4.451055998993041,41.10227308205005,0.11499977111816406,1.1096239466747537,1.1612500667572014,-0.647842007936422,2.970342141450825,0.2567040294103897,2.065796104104013,-1.219154645992898,80.66660563151035,1.7380853158942955,0.9045460373468122,5,-0.6912498474121094,-1.5412497520446777,-3.6393752098083496,-4.597812652587891,-1.1550006866455043,1,-0.025531320780833866,14.833926754832147,17.492500305175778,27.890132248219736,17.477500915527347,-1.1302961547350712,17.622499465942386,-0.025531320780833866 5349,2001-05-16,17.75,17.875,17.34749984741211,17.5,1729600.0,0.01269432865355058,1.1100006103515625,24.99942780850658,71.04378942338943,77.74399406594976,-0.7801127288710923,-1.4873794537966383,-3.1033847870297695,-4.605989340274654,42.60182826941386,0.5275001525878906,1.0743378973122155,1.2418749332427979,-0.5318913575213138,3.0156412240069095,0.35499178786074026,2.1287580786248537,-1.3554551734467033,86.80739104965546,8.935137253611217,0.886883145382056,5,-0.848750114440918,-1.6374998092651367,-3.8125,-4.78125,-1.1625003814697266,2,-0.03802812603158012,21.99942780850658,17.52750015258789,14.833926754832147,17.492500305175778,27.890132248219736,17.477500915527347,-0.03802812603158012 5350,2001-05-17,18.36000061035156,18.5,17.825000762939453,17.825000762939453,1376400.0,0.03436623156910201,-1.52336235356193,2.1399993896484233,75.51604318293019,77.36511554749983,-1.1728765248813353,-1.9315872505946814,-3.658416613710564,-5.147433699274048,44.42397212593392,0.75,1.0479409068823156,1.6837505340576122,-0.12423225495411927,3.4917333230693437,0.7797591395517465,2.587741928563478,-1.8470193699225277,89.43401441234955,12.692415585054746,0.9039913945058662,5,-0.8475008010864222,-1.8575005531311,-4.378750562667843,-5.355000495910641,-2.110000610351559,3,-0.08115466893166001,1.1100006103515625,17.75,21.99942780850658,17.52750015258789,14.833926754832147,17.492500305175778,-0.08115466893166001 5351,2001-05-18,18.712499618530273,18.917499542236328,18.200000762939453,18.522499084472656,1386400.0,0.019199291746208935,1.3916610770790883,0.35514128644463216,79.54998164602117,77.38229304981844,-1.3319181951873311,-2.0889512187135253,-3.9528934950674035,-5.4323729954421776,46.44017355393963,0.717498779296875,1.062418793933535,1.844374561309813,0.0267822510342981,3.661966871585328,0.9355784061720556,2.7531707164475705,-2.000816502144147,87.61328852501336,11.543690663884519,0.9087961551377579,5,-0.9912500381469727,-2.0012497901916504,-4.674999475479126,-5.7074995040893555,-2.4825000762939453,4,-0.07307951011641423,-1.52336235356193,18.36000061035156,1.1100006103515625,17.75,21.99942780850658,17.52750015258789,-0.07307951011641423 5352,2001-05-21,18.625,18.762500762939453,18.427499771118164,18.762500762939453,1268400.0,-0.004675998413575133,3.872714662227771,-0.7236861918385785,76.88173917501986,76.91110300848524,-1.0464119747993195,-1.804325013837957,-3.801953568631969,-5.2803799184589,48.56533301243014,0.33500099182128906,1.1419227784472241,1.5729999542236328,-0.16898368128336827,3.314983589730634,0.7020081364701305,2.443991771977135,-1.64861891251185,81.36945228711798,6.811878481277006,0.8709918177535008,5,-0.8562498092651367,-1.8162503242492676,-4.518749952316284,-5.383749961853029,-2.9750003814697266,0,-0.08899325172373107,1.3916610770790883,18.712499618530273,-1.52336235356193,18.36000061035156,1.1100006103515625,17.75,-0.08899325172373107 5353,2001-05-22,18.540000915527344,18.622499465942386,18.3799991607666,18.587499618530273,924000.0,-0.00456370923343119,3.127721052545953,0.34544319600499374,78.78790267155117,77.18661060506923,-0.8129252455228055,-1.559874866909837,-3.6400569098655424,-5.135217651312921,49.92022854333879,0.24500083923339844,1.168986800827728,1.336000823974608,-0.36584154322301643,3.0378431911722323,0.485079640375794,2.186922007573422,-1.330685613469413,75.9554968097462,-1.043400794117673,0.8509211835988122,5,-0.6175012588500977,-1.7312512397766113,-4.346250772476196,-5.133750915527344,-2.840001106262209,1,-0.1570928366408444,3.872714662227771,18.625,1.3916610770790883,18.712499618530273,-1.52336235356193,18.36000061035156,-0.1570928366408444 5354,2001-05-23,18.002500534057614,18.71999931335449,18.0,18.540000915527344,975200.0,-0.028991389154655933,-1.6543682561781978,11.316106493193667,73.23946207352645,76.11494020114274,-0.10719924464116204,-0.9124251100440368,-3.019197202707021,-4.548301898213488,50.205129489506795,0.7199993133544886,1.1819685771658897,0.6990004539489725,-0.9411020913296007,2.3391029992275456,-0.12105081869031409,1.519051726588259,-0.5882031231782747,16.247136791530163,-65.3339624357383,0.8200512726392862,5,0.043748855590823865,-1.1937508583068812,-3.808750391006466,-4.51500034332275,-1.6949996948242116,2,-0.0905430367871145,3.127721052545953,18.540000915527344,3.872714662227771,18.625,1.3916610770790883,18.712499618530273,-0.0905430367871145 5355,2001-05-24,18.299999237060547,18.3125,17.725000381469727,18.002500534057614,1164800.0,0.016525410036240196,2.643405901243768,-0.5534855662603603,72.53615945349021,75.31176599390996,-0.3335660965209506,-1.1258827242028175,-3.2142180331971755,-4.787167986963279,49.737983259474184,0.5874996185302734,1.1619507102732847,0.9064991950988777,-0.7454595168733356,2.5584579070710927,0.08051983911277105,1.7324785510849843,-0.7053175704183694,48.21796731673846,-32.03444796263454,0.8259793559861073,5,-0.20999908447265625,-1.4912495613098145,-4.04499888420105,-4.469998836517334,-2.2524986267089844,3,-0.0935792180287186,-1.6543682561781978,18.002500534057614,3.127721052545953,18.540000915527344,3.872714662227771,18.625,-0.0935792180287186 5356,2001-05-25,18.377500534057614,18.4375,18.049999237060547,18.299999237060547,611600.0,0.00423504372831407,2.9240538113127372,0.2605096970668226,72.55419604503494,74.83611694453852,-0.3017041966870906,-1.118159186880714,-3.1995261688538186,-4.803992806770628,49.250801729087655,0.3875007629394531,1.1822399794622136,0.8935004234313944,-0.7662250007805369,2.5532258476433256,0.06363771132542695,1.7233631355373618,-0.6525001525878871,62.89155784825381,-17.00067711306025,0.829862712105966,5,-0.24500083923339488,-1.5437507629394496,-4.122500181198117,-4.541250228881832,-2.2025012969970668,4,-0.11576658806864837,2.643405901243768,18.299999237060547,-1.6543682561781978,18.002500534057614,3.127721052545953,18.540000915527344,-0.11576658806864837 5357,2001-05-29,18.59749984741211,18.8125,18.450000762939453,18.5,906800.0,0.01197112267507694,-2.6709095474475113,1.2580414933675177,71.29122419443237,74.60005531837731,-0.38942811130177546,-1.2346900329123258,-3.310221704782192,-4.9654121452608955,48.874909232015916,0.43499946594238637,1.1005089799456336,1.007624721527101,-0.6525873412311185,2.6678367842853206,0.17751869014799126,1.8377307529062108,-0.8724994659423828,80.22986409149664,2.762109824474578,0.8301060313791101,5,-0.4650001525878906,-1.728750228881836,-4.310624599456787,-4.761249542236328,-2.2649993896484375,1,-0.12730207418204253,2.9240538113127372,18.377500534057614,2.643405901243768,18.299999237060547,-1.6543682561781978,18.002500534057614,-0.12730207418204253 5358,2001-05-30,18.482500076293945,18.607500076293945,18.362499237060547,18.549999237060547,689600.0,-0.0061836145751691385,1.6849283571794362,-0.692300168238194,72.79105700974377,74.79419616130556,-0.13937191375207902,-1.0259994095131972,-3.0876604690202516,-4.793403322055365,48.99173140959053,0.24500083923339844,1.0421175399767932,0.7997499465942397,-0.8408997584842339,2.4403996516727133,-0.020574905944997113,1.6200747991334765,-0.6143997955322256,69.65516878506672,-6.814644678686008,0.8203248525392363,5,-0.16125011444091797,-1.5737504959106445,-4.164999723434448,-4.646249771118164,-2.609999656677246,2,-0.15325310137001968,-2.6709095474475113,18.59749984741211,2.9240538113127372,18.377500534057614,2.643405901243768,18.299999237060547,-0.15325310137001968 5359,2001-05-31,18.649999618530273,18.725000381469727,18.497499465942386,18.5,1045600.0,0.009062602004323406,-1.935482680120682,-2.222244200175196,67.31258460158031,73.88270076337781,-0.18526324961230856,-1.0753642883307073,-3.154314788977093,-4.892112088730805,49.087975936360316,0.24250030517578125,1.023920655915326,0.8572495460510261,-0.7295131453457806,2.444012237447833,0.06386820035262275,1.6506308917494295,-0.6559714263916021,85.05743094518586,10.268971644913037,0.793381345698404,5,-0.3287496566772461,-1.4049997329711914,-4.1449995040893555,-4.664999485015869,-2.4424991607666016,3,-0.1581769367080349,1.6849283571794362,18.482500076293945,-2.6709095474475113,18.59749984741211,2.9240538113127372,18.377500534057614,-0.1581769367080349 5360,2001-06-01,18.809999465942386,18.875,18.399999618530273,18.649999618530273,546400.0,0.008579080465671352,2.2758543579490147,1.066668362092009,72.33864577757564,73.08144122243941,-0.3070025346787624,-1.0844180451606,-3.2055012517409462,-4.981442905035877,50.15043412763745,0.47500038146972656,1.0428213761911636,0.8861244201660199,-0.5701663688416012,2.342415209173641,0.15797902566221111,1.6142698146698287,-0.7051547117919945,92.12115467311585,17.01510603701564,0.7281453945038097,6,-0.5099992752075231,-1.3874998092651403,-3.9962491989135778,-4.516249179840091,-2.2374992370605504,4,-0.13304086644127977,-1.935482680120682,18.649999618530273,1.6849283571794362,18.482500076293945,-2.6709095474475113,18.59749984741211,-0.13304086644127977 5361,2001-06-04,18.834999084472656,18.84749984741211,18.76749992370605,18.809999465942386,666800.0,0.0013290600340278846,2.1999237078010196,0.15624776482366362,72.43108360474972,72.58692393685385,-0.3495579847309713,-0.9825882996925017,-3.098843628361916,-4.93116837445373,51.270308879773054,0.07999992370605824,1.0691510482369537,0.7986240386962891,-0.5669798777827211,2.164227955175299,0.115822080456784,1.4814259969357941,-0.6326357557519522,92.19495493081452,16.891967965314578,0.6828019582395048,6,-0.534998893737793,-1.4124994277954102,-3.7099990844726562,-4.278748989105225,-2.184999465942383,0,-0.14799567876905673,2.2758543579490147,18.809999465942386,-1.935482680120682,18.649999618530273,1.6849283571794362,18.482500076293945,-0.14799567876905673 5362,2001-06-05,17.475000381469727,18.8125,17.372499465942386,18.375,2919600.0,-0.07220593411783582,-1.6063323891538563,-36.000534065771504,49.3920112598852,69.32071378000207,0.9277176716900399,0.4654633719513832,-1.6303508504209248,-3.502540677023479,50.948694419367214,1.4624996185302699,0.9844080412913137,-0.6021246910095215,-1.83719752524501,0.6329481432259669,-1.2196611081272657,0.015411726108222723,1.4424991607666016,6.822021903082384,-65.00165189901755,0.6175364171177437,6,0.6487493515014648,-0.05250072479248047,-2.325000762939453,-2.8937506675720215,-0.30500030517578125,1,-0.07439205241950575,2.1999237078010196,18.834999084472656,2.2758543579490147,18.809999465942386,-1.935482680120682,18.649999618530273,-0.07439205241950575 5363,2001-06-06,16.870000839233402,17.47249984741211,16.5,17.47249984741211,2314000.0,-0.03462086003030129,2.2282205753396034,0.6694436261679827,40.63829692255065,65.6983620965603,1.4202724335576917,1.1135769227862227,-0.9386559455422514,-2.833479854968971,50.38613480353293,0.9750003814697266,0.8229514268541607,-1.1982492446899364,-2.466577641140706,0.07007915176083301,-1.8324134429153212,-0.5640850464645517,2.0165987014770472,15.578982704564295,-52.10423598359942,0.6341641982253855,6,0.817499160766598,0.5524988174438441,-1.6575012207031286,-2.288751125335697,0.5299987792968714,2,-0.031861313262042223,-1.6063323891538563,17.475000381469727,2.1999237078010196,18.834999084472656,2.2758543579490147,18.809999465942386,-0.031861313262042223 5364,2001-06-07,16.4375,17.100000381469727,16.350000381469727,16.867500305175778,1584800.0,-0.025637274316404612,-1.4793407189291097,0.7136946274411712,28.7451340944461,60.832692612222075,1.796336112985518,1.5947634334443137,-0.4389781244778632,-2.337784397637959,49.863868432886804,0.75,0.6593565139160376,-1.6097500801086433,-2.972852626966798,-0.2466475332504885,-2.291301353537719,-0.9281988066795677,2.375,3.465331950473891,-58.92743728085439,0.681551273429077,6,1.1750001907348633,0.9849996566772461,-1.1262505054473877,-1.856250286102295,0.8624992370605469,3,-0.03437259804613235,2.2282205753396034,16.870000839233402,-1.6063323891538563,17.475000381469727,2.1999237078010196,18.834999084472656,-0.03437259804613235 5365,2001-06-08,16.71500015258789,16.825000762939453,16.4375,16.4375,1206800.0,0.016882138560480042,-1.792796755790776,-0.645348734053695,27.54355169830292,55.83150990702963,1.419651240998654,1.313113800893646,-0.6405007419426596,-2.5470903643476106,48.449961014697486,0.3875007629394531,0.4902891740274029,-1.2868749618530266,-2.76506942686774,0.19131950316168655,-2.0259721943603815,-0.5477777293456718,1.9497498703002947,14.614608575319094,-42.74605299920699,0.7390972325073563,6,0.8975000381469727,0.7074995040893555,-1.283125638961792,-2.1337504386901855,0.38500022888183594,4,-0.03036193180923452,-1.4793407189291097,16.4375,2.2282205753396034,16.870000839233402,-1.6063323891538563,17.475000381469727,-0.03036193180923452 5366,2001-06-11,16.600000381469727,16.747499465942386,16.512500762939453,16.747499465942386,408000.0,-0.00688003410519622,2.186442869704545,-0.531527940064622,27.37428857972536,50.9518503942844,1.4036004893215832,1.4324449271627344,-0.4629943735188462,-2.3608789641808077,46.959644282719445,0.23499870300293324,0.3654251925155805,-1.3579997062683091,-2.949477918166316,0.23347850562969796,-2.1537388122173127,-0.5622606003193056,1.9258646629333498,10.152285836665868,-42.346749170965126,0.7957391059490032,6,1.0124998092651367,0.8224992752075195,-1.1012508869171143,-2.0187506675720215,0.7250003814697266,0,-0.0016566356599960752,-1.792796755790776,16.71500015258789,-1.4793407189291097,16.4375,2.2282205753396034,16.870000839233402,-0.0016566356599960752 5367,2001-06-12,16.694999694824222,16.700000762939453,16.424999237060547,16.549999237060547,636800.0,0.005722850070566388,2.5483474023576895,-0.9830600527595308,29.431409822958884,46.13411181797497,1.1290866645858948,1.3435183507667396,-0.49873608095746036,-2.3881315248680686,45.434783844929264,0.27500152587890625,0.2172687632705177,-1.2231253623962353,-2.901313191652495,0.4550624668600243,-2.062219277024365,-0.3840314477681055,1.700313469802854,30.734920044247428,-18.02054436737176,0.8390939146281304,6,0.917500495910641,0.938750267028805,-1.1325001716613805,-2.1137499809265172,-0.279998779296875,1,-0.0026954224088964196,2.186442869704545,16.600000381469727,-1.792796755790776,16.71500015258789,-1.4793407189291097,16.4375,-0.0026954224088964196 5368,2001-06-13,17.079999923706055,17.512500762939453,16.757499694824222,16.757499694824222,2659600.0,0.023060810776845297,-3.682173843615347,2.2241324879639315,39.353706576692915,43.0275698152097,0.5858259671656683,0.9731684160327561,-0.8220875898435303,-2.700712058228607,43.58394145534439,0.8175010681152308,0.06116584434681016,-0.8157501220703125,-2.5274649565546383,0.8959647124140133,-1.6716075393124754,0.04010729517185041,1.1925944739315817,62.79563894107321,9.517970571847428,0.8558574172421637,6,0.5325002670288086,0.5537500381469727,-1.224374771118164,-2.429999828338623,-0.3950004577636683,2,0.00526932980034589,2.5483474023576895,16.694999694824222,2.186442869704545,16.600000381469727,-1.792796755790776,16.71500015258789,0.00526932980034589 5369,2001-06-14,17.075000762939453,17.247499465942386,17.004999160766598,17.079999923706055,1177600.0,-0.0002926909127008992,-2.34477723846724,-0.015501262693470241,34.83911691583394,38.86095549723841,0.38433338560573915,0.974993929518746,-0.7461672564327522,-2.622587052764395,41.29706362118013,0.24250030517578836,-0.11409364020969548,-0.7869993209838881,-2.53700392640652,0.9630052844387436,-1.662001623695204,0.08800298172742771,1.082237993728107,59.770171389284485,5.610724752605158,0.8750023027113157,6,0.5237493515014648,0.5587491989135742,-1.0443754196166992,-2.3387503623962402,-0.6625003814697266,3,0.019033607090443994,-3.682173843615347,17.079999923706055,2.5483474023576895,16.694999694824222,2.186442869704545,16.600000381469727,0.019033607090443994 5370,2001-06-15,16.870000839233402,17.207500457763672,16.075000762939453,16.9375,1930000.0,-0.012005851510765053,2.728393588797664,13.50209843571085,31.913602396007718,34.35901314071152,0.3187217286792112,1.1200699072309064,-0.4735838740946825,-2.348902748078732,38.60228307187306,1.1324996948242188,-0.3051604060942168,-0.9174992561340289,-2.7047055191689253,0.8697070069008674,-1.8111023876514771,-0.02389612461658075,1.1788036149222876,55.30435313349209,2.1565369725885333,0.8936031315174483,6,0.5737495422363246,0.6262493133544886,-0.8393754959106481,-2.133750438690189,-2.527501106262209,4,0.025488937548072244,-2.34477723846724,17.075000762939453,-3.682173843615347,17.079999923706055,2.5483474023576895,16.694999694824222,0.025488937548072244 5371,2001-06-18,17.344999313354492,17.6875,16.870000839233402,16.870000839233402,1315600.0,0.02815639896213984,-2.4421127869063475,-7.037101924327086,35.83943491523769,32.85317132463957,-0.43567616537478315,0.5664089038210065,-0.8810170992567024,-2.753753344454571,35.232059190279585,0.817499160766598,-0.4757074241953383,-0.3741257667541511,-2.116398000391701,1.368146466883399,-1.245261883572926,0.4970103500646239,0.5459008455038976,78.75963729013242,27.838008136819198,0.8711361168187752,6,-0.4637489318847656,0.15125083923339844,-0.9656238555908203,-2.2599987983703613,-2.6999988555908203,0,-0.014125047078908382,2.728393588797664,16.870000839233402,-2.34477723846724,17.075000762939453,-3.682173843615347,17.079999923706055,-0.014125047078908382 5372,2001-06-19,16.967500686645508,17.462499618530273,16.962499618530273,17.34749984741211,784800.0,-0.021764118861528958,-1.564094036865503,-0.800000803096747,33.83136165739654,32.09684518406689,-0.1539236741182819,0.8573202175249435,-0.4237949100187741,-2.311082634772191,31.67970422231225,0.5,-0.7041268636093534,-0.6687494277954116,-2.3871115124359257,1.0496126568451025,-1.5279304701156704,0.19043161452484725,0.7781275205393676,55.348858665695154,6.516123510851131,0.859181042320257,6,-0.08625030517578125,0.5287494659423828,-0.5881252288818359,-1.882500171661377,-2.447500228881836,1,0.02106969570216788,-2.4421127869063475,17.344999313354492,2.728393588797664,16.870000839233402,-2.34477723846724,17.075000762939453,0.02106969570216788 5373,2001-06-20,15.6274995803833,17.287500381469727,15.600000381469727,16.987499237060547,3136800.0,-0.07897457209575198,-1.3851622899807445,3.578954369092853,24.199722925437158,31.59179949862146,1.1077896327037742,2.074286099707127,0.9741848502946873,-0.9120418999453008,28.64965068817674,1.6875,-0.9912928228442084,-1.8631254673004136,-3.7448843982460325,0.01863346364520524,-2.804004932773225,-0.9222460018276024,2.060000419616699,1.3173271347917814,-41.15970028136948,0.9408794654728094,6,1.0162506103515625,1.6312503814697266,0.7518758773803711,-0.5424990653991699,-1.1149997711181658,2,0.05039202407866772,-1.564094036865503,16.967500686645508,-2.4421127869063475,17.344999313354492,2.728393588797664,16.870000839233402,0.05039202407866772 5374,2001-06-21,16.372499465942386,16.375,15.0,15.637499809265135,3132800.0,0.04767236637742478,2.716212576374417,-0.5404410604580622,31.082640583612076,31.985031596989142,0.3940369791931211,1.2658080099627789,0.2916967210446053,-1.5986591451232748,26.832452294846586,1.375,-1.090866861388129,-1.0366255283355663,-2.9656379471278527,0.8923868904567218,-2.0011317377317113,-0.07211931893942136,1.106250572204587,51.069747569949264,14.258006178765719,0.9645062093961438,6,-0.028749465942386365,0.5862503051757777,0.038750886917110705,-1.2874989509582555,-1.9224996566772514,3,0.019086884116261693,-1.3851622899807445,15.6274995803833,-1.564094036865503,16.967500686645508,-2.4421127869063475,17.344999313354492,0.019086884116261693 5375,2001-06-22,16.587499618530273,16.924999237060547,16.364999771118164,16.375,2698400.0,0.01313178559175543,-3.817198126286947,0.2891152622994829,33.056910199698706,32.616433999208404,0.17774017537708175,0.9654317224116937,0.14202837329639806,-1.7548308492574716,25.41033059595483,0.5599994659423828,-1.094322223475853,-0.7360003948211684,-2.6504853977593044,1.1784846081169675,-1.6932428962902364,0.22124210664789956,0.7000007629394531,59.069753247638076,28.054766108377954,0.9572425014690676,6,-0.24374961853027344,0.3712501525878906,-0.08062458038330078,-1.4374995231628418,-1.9474992752075178,4,-0.010550067284707088,2.716212576374417,16.372499465942386,-1.3851622899807445,15.6274995803833,-1.564094036865503,16.967500686645508,-0.010550067284707088 5376,2001-06-25,16.25,16.5625,16.135000228881836,16.5625,1858400.0,-0.020346624041711836,1.73599853515625,-1.4705908752277603,39.08198679882796,33.68872032986052,0.5144735252494961,1.196728985499071,0.5318882849683177,-1.36286192844838,23.846201068457468,0.4524993896484375,-1.0075738407170078,-0.9671249866485603,-2.8714205840395195,0.9371706107423989,-1.9192727853440417,-0.014977187953078896,0.7630003356933592,50.76142918332934,15.996905160276341,0.9521477986954796,6,0.09375,0.7087497711181641,0.7574999332427979,-0.7874999046325684,-1.75,0,-0.1173846318171573,-3.817198126286947,16.587499618530273,2.716212576374417,16.372499465942386,-1.3851622899807445,15.6274995803833,-0.1173846318171573 5377,2001-06-26,16.229999542236328,16.424999237060547,16.0625,16.125,1133200.0,-0.0012307974008413103,-2.152173552485363,-0.33599853515625,43.63182498996028,34.16406682022356,0.5158212218807776,1.0859450573590337,0.6091259247624237,-1.2923464467849772,21.827109491397998,0.3624992370605469,-0.9343921986897321,-0.8687504291534438,-2.7048706053992255,0.9673697470923397,-1.7868105172763364,0.04930965896944883,0.6949996948242188,53.7704628248433,15.894231466036892,0.9180600881228915,6,0.11375045776367188,0.7075004577636719,0.9862501621246338,-0.5587496757507324,-2.064999580383301,1,-0.09765860315324815,1.73599853515625,16.25,-3.817198126286947,16.587499618530273,2.716212576374417,16.372499465942386,-0.09765860315324815 5378,2001-06-27,15.649999618530273,16.362499237060547,15.537500381469727,16.229999542236328,1586800.0,-0.035736287126606814,-1.0496906771930405,-5.523832879200727,42.38761846956241,35.00278921508228,0.9740784449485602,1.5208347892418672,1.2406422941187891,-0.6723156448469165,20.11147821525518,0.8249988555908203,-0.863445413961383,-1.3071253299713135,-3.1307603622831763,0.5165097023405494,-2.218942846127245,-0.39530781381538205,1.043999710083007,33.7662273322672,-8.113163844852707,0.9118175161559317,6,0.6937503814697266,1.2875003814697266,1.6387503147125244,0.021250247955322266,-1.927499771118164,2,-0.07220442097830049,-2.152173552485363,16.229999542236328,1.73599853515625,16.25,-3.817198126286947,16.587499618530273,-0.07220442097830049 5379,2001-06-28,15.699999809265135,15.949999809265135,15.5,15.670000076293945,1366000.0,0.003194900444320803,-1.4324321537838878,-0.051723684340333746,39.737098147517756,35.87206652080562,0.7917878571424399,1.3054261945188887,1.2405779087221322,-0.6799511751627456,18.188301338593828,0.44999980926513494,-0.8092255420301555,-1.1096251487731958,-2.83108270109693,0.6118324035505385,-1.970353924935063,-0.2488963726113287,0.7907195999145511,14.035081848723625,-30.000434413581882,0.8607287761618672,6,0.6437501907348651,1.237500190734865,1.6656248569488543,-0.02874994277953924,-2.979999542236328,3,-0.07563694359405104,-1.0496906771930405,15.649999618530273,-2.152173552485363,16.229999542236328,1.73599853515625,16.25,-0.07563694359405104 5380,2001-06-29,16.307500839233402,16.317499160766598,15.574999809265135,15.712499618530273,2878800.0,0.03869433358908436,1.4146404247664874,19.833550561084678,47.310348093439984,37.14661242949476,0.10739934289931696,0.5278970697153866,0.6883612427455787,-1.2424421585380365,15.799668785306038,0.7424993515014631,-0.8289312077890862,-0.3769991874694796,-1.8289475689014054,1.0749491939624463,-1.1029733781854425,0.34897500324648334,-1.307500839233402,76.00007898667313,26.535189110521088,0.725974190715963,6,-0.07625102996826527,0.629999160766598,1.119998693466183,-0.6362509727478063,-2.732501029968267,4,-0.11390470239924178,-1.4324321537838878,15.699999809265135,-1.0496906771930405,15.649999618530273,-2.152173552485363,16.229999542236328,-0.11390470239924178 5381,2001-07-02,16.047500610351562,16.424999237060547,16.03499984741211,16.174999237060547,1000800.0,-0.015943597455246983,-4.114740976061235,-0.21428296661024646,44.22133691119427,38.30105412436117,0.18326647851688094,0.5990721570925572,1.005713612930375,-0.9394448412234571,13.224004936569411,0.3899993896484375,-0.8410581688146017,-0.4976244926452651,-1.5644788612330167,0.5692298759424848,-1.0310516769391391,0.03580269164860894,-1.0211506271362314,59.18930399244483,7.051363219620079,0.533427184293875,7,0.09624958038330078,0.8899993896484375,1.401874303817749,-0.3762507438659668,-2.2550010681152344,0,-0.08770837909305873,1.4146404247664874,16.307500839233402,-1.4324321537838878,15.699999809265135,-1.0496906771930405,15.649999618530273,-0.08770837909305873 5382,2001-07-03,16.174999237060547,16.332500457763672,15.899999618530273,16.045000076293945,295600.0,0.007945076919127159,-1.0595274317555325,-1.019612243066152,41.534133528029294,40.22709974687142,-0.0765171498496926,0.38913839936836325,0.9358938929612357,-1.0236865907230275,13.869083542259823,0.43250083923339844,-0.8215732957543693,-0.30512580871582173,-1.2885860406763072,0.6783344232446638,-0.7968559246960645,0.186604307264421,-1.0927032836914066,72.97295068107867,21.266774540130115,0.49173011598024313,7,-0.21249961853027344,0.7625007629394531,1.3081254959106445,-0.5037493705749512,-1.8749990463256818,1,-0.10355482634105773,-4.114740976061235,16.047500610351562,1.4146404247664874,16.307500839233402,-1.4324321537838878,15.699999809265135,-0.10355482634105773 5383,2001-07-05,16.332500457763672,16.524999618530273,16.200000762939453,16.200000762939453,913200.0,0.009737324768600564,-3.9056544020268325,1.0192350015405607,43.24692699130165,41.578687125503585,-0.13801047975241332,0.19953456383422008,0.8212795270236057,-1.1407672934351005,14.471981597546876,0.35000038146972656,-0.8554549948130834,-0.1207495689392104,-1.0886029923714418,0.8471038544930227,-0.6046762806553261,0.36317714277690527,-1.196496373046875,81.21958708212767,29.272146695890093,0.4839267117161165,7,-0.12000083923339844,0.6049995422363281,1.1681241989135742,-0.6612505912780762,-1.6075000762939453,3,-0.13271087923835456,-1.0595274317555325,16.174999237060547,-4.114740976061235,16.047500610351562,1.4146404247664874,16.307500839233402,-0.13271087923835456 5384,2001-07-06,15.8725004196167,16.4375,15.787500381469727,16.332500457763672,530400.0,-0.028164703826982662,-1.0634904776393688,-3.471706397190073,41.329852304393945,42.497902914914164,0.2722343491068884,0.6482732505500834,1.3031834541849108,-0.6489981113942118,15.060201072101332,0.6499996185302734,-0.8634790016902407,-0.552499628067018,-1.5546632874017448,0.44966403126770693,-1.0535814577343814,-0.05141779839965466,-0.6531566028710944,31.315860008613317,-19.37222508684182,0.5010818296673627,7,0.15874958038330078,1.0649995803833008,1.7424993515014648,-0.20125055313110352,-1.1350002288818342,4,-0.13545443473716468,-3.9056544020268325,16.332500457763672,-1.0595274317555325,16.174999237060547,-4.114740976061235,16.047500610351562,-0.13545443473716468 5385,2001-07-09,16.207500457763672,16.25,15.862500190734865,15.922499656677244,746800.0,0.021105687780165194,1.0945942114528493,-0.6195669075039688,39.86638197193132,42.585057934147876,-0.13671412729050658,0.2880728162520363,0.9787156835657385,-0.954030094896213,15.680208657977401,0.38749980926513494,-0.6672877920983034,-0.192124605178833,-1.189057291941129,0.8048080815834631,-0.6905909485599793,0.30634173820231503,-0.9098172929109865,56.94922180095276,9.406675697327394,0.49846634338114776,7,-0.19500064849853516,0.7299995422363281,1.5756244659423828,-0.5362505912780762,-0.9850006103515625,0,-0.21517816395089429,-1.0634904776393688,15.8725004196167,-3.9056544020268325,16.332500457763672,-1.0595274317555325,16.174999237060547,-0.21517816395089429 5386,2001-07-10,16.572500228881836,16.700000762939453,16.3125,16.350000381469727,1242400.0,0.02252042331075943,-1.6050418013027645,0.7806990245779536,46.47321163999899,42.90076756192995,-0.5041758467573949,-0.08336710732305619,0.6265306291271244,-1.2907865762193236,16.07328289167036,0.49250030517578125,-0.5463674462714003,0.1742501735687263,-0.8215941342790316,1.170094481416486,-0.32367198035515443,0.672172327492607,-1.201178076808496,86.02734457466666,37.84168680534381,0.49792215392387984,7,-0.4724998474121094,0.35124969482421875,1.2887496948242188,-0.9012503623962402,-1.6100006103515625,1,-0.18087194920611838,1.0945942114528493,16.207500457763672,-1.0634904776393688,15.8725004196167,-3.9056544020268325,16.332500457763672,-0.18087194920611838 5387,2001-07-11,16.649999618530273,16.899999618530273,16.512500762939453,16.572500228881836,1159600.0,0.0046763848893105475,-2.92407239294613,0.3483121024568382,61.7867424006733,45.05622577649783,-0.5764531120284353,-0.17329560215471318,0.565831523333177,-1.3372694694569276,16.246600745536433,0.3874988555908203,-0.44825508634561473,0.2539995670318618,-0.7392215828460138,1.2472207169097356,-0.24261100790707602,0.7506101419707996,-1.172383177587644,77.52807447665747,22.446684525253943,0.4966105749389373,7,-0.4499998092651367,0.25625038146972656,1.2112503051757812,-0.9787497520446777,-1.4574995040893555,2,-0.17162163013587994,-1.6050418013027645,16.572500228881836,1.0945942114528493,16.207500457763672,-1.0634904776393688,15.8725004196167,-0.17162163013587994 5388,2001-07-12,17.170000076293945,17.25,16.8125,16.875,614400.0,0.0312312594400872,-1.083332954891213,3.8064825753101004,59.69605335472959,47.273887466188036,-0.9590180122318053,-0.723291280889395,0.06434567231762145,-1.8180447979124583,16.863947719875412,0.6000003814697266,-0.3722182901834863,0.7695000171661377,-0.23748970331791242,1.776489737650186,0.26600515692411264,1.2729948774081628,-1.550145317592552,94.52991831981126,37.33246663394319,0.5034948602420244,7,-0.757500171661377,-0.8262500762939453,0.6031246185302734,-1.4987502098083496,-2.0450000762939453,3,-0.16715200191068114,-2.92407239294613,16.649999618530273,-1.6050418013027645,16.572500228881836,1.0945942114528493,16.207500457763672,-0.16715200191068114 5389,2001-07-13,17.399999618530273,17.5,17.117500305175778,17.232500076293945,727600.0,0.013395430472588066,1.081629263634307,0.5677949115830989,59.84251841151496,48.66635083486303,-1.030925839609388,-0.9778280748700254,-0.13844330571468788,-2.0097580435647373,17.406285981652463,0.3824996948242223,-0.320695464826656,0.9832496166229241,-0.07856624297144776,2.045065476217294,0.45234168682573994,1.51415754642011,-1.584527430873047,93.8931057638044,35.4068446660345,0.5309079297971853,7,-0.7562494277954102,-1.0562496185302734,0.1550002098083496,-1.6037497520446777,-2.3999996185302734,4,-0.1537355917072426,-1.083332954891213,17.170000076293945,-2.92407239294613,16.649999618530273,-1.6050418013027645,16.572500228881836,-0.1537355917072426 5390,2001-07-16,17.299999237060547,17.600000381469727,17.272499084472653,17.524999618530273,847600.0,-0.005747148486326958,-1.3392892418988631,-1.3432895306201462,63.49612965259297,50.80799447279622,-0.8664505822559363,-0.8895702904343885,-0.00337087143802961,-1.865277319408083,17.41308515340741,0.32750129699707387,-0.2111439060505127,0.8617493152618394,-0.2547159082062045,1.9782145387298833,0.3035167035278157,1.4199819269958613,-1.2486931556753333,76.69894714386663,16.52356410362271,0.5582326117340223,7,-0.6062488555908203,-0.9562492370605469,0.2175006866455078,-1.3062496185302734,-2.599999427795412,0,-0.14812133868978583,1.081629263634307,17.399999618530273,-1.083332954891213,17.170000076293945,-2.92407239294613,16.649999618530273,-0.14812133868978583 5391,2001-07-17,17.100000381469727,17.645000457763672,17.052499771118164,17.325000762939453,646000.0,-0.011560628000628848,-2.703110750835951,1.0,60.68797179935626,52.93619872516588,-0.5603844688350144,-0.747175309994951,0.21728459841519765,-1.6247029581936996,18.151089294969992,0.5925006866455078,-0.0847336815053481,0.6740004062652574,-0.4053334346044508,1.7533342471349673,0.13433348583040328,1.2136673267001115,-0.8009032120709918,51.87635998625698,-8.732910631373386,0.5396669204348546,7,-0.38374996185302734,-0.7562503814697266,0.4174995422363281,-0.8900008201599121,-2.1000003814697266,1,-0.10979535041953303,-1.3392892418988631,17.299999237060547,1.081629263634307,17.399999618530273,-1.083332954891213,17.170000076293945,-0.10979535041953303 5392,2001-07-18,17.325000762939453,17.459999084472653,16.899999618530273,17.049999237060547,592400.0,0.013157916751484144,1.0550508161379872,-1.2222269317170347,72.54375606475226,56.19140195554929,-0.6762131135549119,-0.9950354172343836,0.013563381258922647,-1.8135149667645756,19.005879025784377,0.5599994659423793,-0.03469671991181045,0.8811257839202895,-0.24671858718870254,2.00897015502928,0.3172035983657935,1.4450479694747855,-0.7836410016350293,61.56161935528215,-2.3421931179818642,0.5639221855544952,7,-0.6087503433227539,-0.9812507629394531,0.19249916076660156,-1.0162510871887207,-2.3000011444091797,2,-0.1363636964139645,-2.703110750835951,17.100000381469727,-1.3392892418988631,17.299999237060547,1.081629263634307,17.399999618530273,-0.1363636964139645 5393,2001-07-19,16.415000915527347,17.475000381469727,16.379999160766598,17.375,1379200.0,-0.05252524140482118,-1.1262106077945473,-3.4908863920099744,57.814220066350764,58.02299837354449,0.2757144360527519,-0.024256601258908717,0.9222146265019049,-0.8805139579093009,18.552286256191575,1.0950012207031286,0.04063065238219821,-0.06824913024901846,-1.1290842926269384,0.9925860321288997,-0.5986667114379784,0.4621684509399415,1.2299995422363246,2.766934298315605,-64.65885642646863,0.5304175811889594,7,0.3387494087219203,-0.0712509155273473,1.208124160766598,-0.01875114440918324,-1.430001258850103,3,-0.07447461059414484,1.0550508161379872,17.325000762939453,-2.703110750835951,17.100000381469727,-1.3392892418988631,17.299999237060547,-0.07447461059414484 5394,2001-07-20,16.684999465942386,16.850000381469727,16.162500381469727,16.352500915527347,1141200.0,0.016448281166992818,1.0754705030503389,-0.3463529869902817,54.454263888995165,59.64387414210713,0.14872978941068382,-0.2842148888903502,0.6601022976335464,-1.1229135673038506,17.624897045405298,0.6875,0.13550817896105727,0.1861244201660206,-0.8770453908342652,1.2492942311663082,-0.3454604853341223,0.7177093256661635,0.9347009658813441,35.244455823492345,-29.81217063848969,0.5315849055001438,7,0.21875095367431285,-0.34124946594238637,0.938125610351559,-0.17624950408935902,-1.722499847412113,4,-0.09349712411598665,-1.1262106077945473,16.415000915527347,1.0550508161379872,17.325000762939453,-2.703110750835951,17.100000381469727,-0.09349712411598665 5395,2001-07-23,16.412500381469727,16.674999237060547,16.252500534057614,16.65999984741211,708000.0,-0.016331980413238134,2.0450549526081265,-0.7443625412304603,54.29411880862858,60.51286382751042,0.5066453541612361,-0.026876496729684618,0.9128217473236013,-0.8215651642064135,17.453311185567905,0.43249893188477273,0.20784879662686606,-0.07762470245361186,-1.1406039075228769,0.9853545026156549,-0.6091143049882461,0.45386490008102065,1.1489120483398452,16.86340554025245,-46.91392695072711,0.5314896025346332,7,0.49125003814697266,-0.06875038146972656,1.203749656677246,0.09624958038330078,-1.5600004196166992,0,-0.0860624736414013,1.0754705030503389,16.684999465942386,-1.1262106077945473,16.415000915527347,1.0550508161379872,17.325000762939453,-0.0860624736414013 5396,2001-07-24,14.342499732971193,15.100000381469727,13.875,15.0,7243600.0,-0.12612341814996297,1.8571403150735968,2.6565724678447227,35.20387537625294,57.55921193590816,2.48877596372426,1.9951860502285879,2.9432558112563694,1.2661394930502947,17.815198781035264,2.5375003814697266,0.2845696786287846,-2.0522503376007055,-3.4842051651103194,-0.6202955100910899,-2.7682277513555125,-1.3362729238458986,3.162956214904783,12.986102317587338,-47.57796291561145,0.7159774137548077,7,1.4175004959106428,1.4387502670288068,3.1275005340576154,2.166250228881834,0.5625,1,0.024925925253608705,2.0450549526081265,16.412500381469727,1.0754705030503389,16.684999465942386,-1.1262106077945473,16.415000915527347,0.024925925253608705 5397,2001-07-25,14.645000457763672,14.899999618530273,14.342499732971193,14.342499732971193,1497600.0,0.021091213555826327,-2.6859408250445624,-0.4600769611234627,36.68638572426906,55.00258219919033,2.09194730551787,1.652581498915584,2.6034042603475847,0.9795292640991118,18.128271745609464,0.5574998855590803,0.35446812677028205,-1.6704996585845961,-3.302335521665789,-0.03866379550340504,-2.4864175901251926,-0.8545817270439997,2.6426281332397465,21.38889933809711,-35.05202704132436,0.8159179315405956,7,1.114999771118164,1.114999771118164,2.5437498092651367,1.8637495040893555,0.04999923706054865,2,0.024240323054966817,1.8571403150735968,14.342499732971193,2.0450549526081265,16.412500381469727,1.0754705030503389,16.684999465942386,0.024240323054966817 5398,2001-07-26,14.520000457763672,14.7475004196167,14.225000381469727,14.675000190734865,1045600.0,-0.008535336025458085,2.4833313730040403,-0.5123945837733975,38.733856841553354,52.65717535808347,2.0132259212713244,1.7798373702162493,2.687702507868245,1.1186566813819958,18.008976599371845,0.5225000381469727,0.34632074365682186,-1.738999700546266,-3.537584088651471,0.059584687558938754,-2.6382918945988685,-0.8397075064936637,2.5628704177795427,21.680684875913364,-36.3711975252424,0.8992921940526029,7,1.239999771118164,1.239999771118164,2.6687498092651367,1.9887495040893555,0.1349992752075213,3,0.03477955543015043,-2.6859408250445624,14.645000457763672,1.8571403150735968,14.342499732971193,2.0450549526081265,16.412500381469727,0.03477955543015043 5399,2001-07-27,14.512499809265135,14.739999771118164,14.487500190734865,14.5625,620800.0,-0.0005165735717678199,-4.050020504115272,0.3225824314430118,35.0660690641906,49.498279737149886,1.7523377115058683,1.7853477142651233,2.6464021312060044,1.141582088697513,17.850195778312656,0.252499580383299,0.23710753700176213,-1.6871253490448002,-3.635570171373155,0.26131947328355665,-2.6613477602089777,-0.7129029378806226,2.377898813745487,22.767856534646253,-33.96019656446995,0.9742224111641784,7,1.247500419616701,1.247500419616701,2.4387502670288104,1.9962501525878924,0.25,4,0.032558129448549966,2.4833313730040403,14.520000457763672,-2.6859408250445624,14.645000457763672,1.8571403150735968,14.342499732971193,0.032558129448549966 5400,2001-07-30,14.449999809265135,14.667499542236328,14.287500381469727,14.462499618530273,714000.0,-0.004306632270210109,-1.2518557869186449,0.24999523164663445,30.246616962573512,46.11590697750735,1.5288226998899912,1.793507316348924,2.6387035276151654,1.2190205843770574,18.312891743104075,0.37999916076660156,0.08839229782827474,-1.65675029754639,-3.7548754263995985,0.4413748313068204,-2.705812861972996,-0.6076877331197856,2.259474896364848,46.93874532310461,-5.831856031317159,1.049062564426605,7,1.2250003814697283,1.310000419616701,2.201250076293947,2.122499942779543,0.5399999618530291,0,0.03546711529619051,-4.050020504115272,14.512499809265135,2.4833313730040403,14.520000457763672,-2.6859408250445624,14.645000457763672,0.03546711529619051 5401,2001-07-31,14.640000343322756,14.74250030517578,14.420000076293945,14.449999809265135,676400.0,0.01314882605990042,-1.5800018310546733,-15.200274662392264,31.677307192165316,41.575190436108805,1.0651904693939063,1.573318694750098,2.3679010344225713,1.044137264028043,18.91619558854038,0.32250022888183416,-0.09158943362173488,-1.396374750137328,-3.5948864253310386,0.8021369250563808,-2.4956305877341816,-0.2971189125404745,1.899405879969427,61.4815453214807,11.353392313344933,1.0992558375968544,7,1.0349998474121076,1.1199998855590803,2.0112495422363263,1.9937496185302717,0.13499927520751775,1,0.01451500092533764,-1.2518557869186449,14.449999809265135,-4.050020504115272,14.512499809265135,2.4833313730040403,14.520000457763672,0.01451500092533764 5402,2001-08-01,14.5,14.762499809265135,14.149999618530273,14.25,1087600.0,-0.00956286475680368,-1.7222184546263644,1.315785775234629,23.849164390675867,37.801295361033816,0.8519101958595314,1.6668589234315192,2.4266274468291122,1.201188851363014,19.481943969587352,0.6125001907348615,-0.3025340703166446,-1.4526251316070553,-3.7541054417659154,0.848855178551803,-2.6033652866864827,-0.30188497652762614,1.8795418498946503,57.14290162910894,12.109488442124281,1.1507401550794292,8,0.8625001907348633,1.260000228881836,2.151249885559082,2.211249828338623,-0.30000019073486506,2,0.027931016066978787,-1.5800018310546733,14.640000343322756,-1.2518557869186449,14.449999809265135,-4.050020504115272,14.512499809265135,0.027931016066978787 5403,2001-08-02,14.164999961853027,14.5,14.039999961853027,14.5,644000.0,-0.02310345090668775,1.7462685717376514,-1.3400001525878906,18.95393826304243,33.85681473592796,0.9322158499693405,1.9301069277704528,2.67752532573245,1.5579718496080748,20.418674235903396,0.46000003814697266,-0.5171975025088642,-1.6792501449584964,-4.106128180618789,0.7476278907017981,-2.892689162788642,-0.46581112712834916,2.0642693770479426,17.301041716165386,-20.661660180554676,1.213439017830147,8,1.109999656677246,1.5950002670288086,2.4756250381469727,2.5462498664855957,-0.125,3,0.03741614785728942,-1.7222184546263644,14.5,-1.5800018310546733,14.640000343322756,-1.2518557869186449,14.449999809265135,0.03741614785728942 5404,2001-08-03,13.72249984741211,14.164999961853027,13.642499923706055,14.164999961853027,1489200.0,-0.031238977453765693,1.3615814825590793,1.3208957135902846,17.784785798127132,29.800222179205576,1.017269281410556,2.3223434509375807,3.046375281491997,2.0254116230547012,21.06130865853543,0.5225000381469727,-0.8353991634366018,-2.014250230789184,-4.619756614945352,0.5912561533669862,-3.31700342286727,-0.7114970387110979,2.3655133311548013,7.142851060749924,-24.849248843812912,1.302753192078085,8,0.6487503051757812,1.921250343322754,2.9181251525878906,3.086249828338623,1.239999771118164,4,0.06795408241414136,1.7462685717376514,14.164999961853027,-1.7222184546263644,14.5,-1.5800018310546733,14.640000343322756,0.06795408241414136 5405,2001-08-06,12.720000267028807,13.987500190734865,12.675000190734865,13.72249984741211,3451600.0,-0.07305517154531882,-1.4027465827025773,2.2655351889567816,15.538947500795743,27.615230193043665,1.6102389851670829,3.2150069710211593,3.9524663240419873,3.0541803586289777,21.944436762579862,1.3125,-1.0776970931561074,-2.842374801635744,-5.76298008620679,0.07823048293530199,-4.302677443921267,-1.382072159350221,3.1723718511492347,2.1556926714853546,-26.19257221373552,1.460302642285523,8,1.0674996376037615,2.4400000572204608,3.920624732971193,4.088749408721926,3.654999732971193,0,0.16057386001245932,1.3615814825590793,13.72249984741211,1.7462685717376514,14.164999961853027,-1.7222184546263644,14.5,0.16057386001245932 5406,2001-08-07,13.574999809265135,13.600000381469727,12.899999618530273,12.899999618530273,2025600.0,0.06721694373329146,-1.0740757485634844,-0.6733171803191951,23.156756349375513,26.111938040277714,0.7095357230633983,2.2387077678789815,3.006507197452864,2.2241019869241647,23.62149607465785,0.8800001144409197,-1.3242529127706302,-1.8375002384185812,-4.846163151035531,1.1711626741983672,-3.341831694727057,-0.33316878211010703,1.9956351161685895,43.11376205969924,18.18326572107873,1.5043314563084744,8,0.14375019073486506,1.5850005149841326,3.0093750953674334,3.2337498664855975,2.5824995040893572,1,0.10423572609461629,-1.4027465827025773,12.720000267028807,1.3615814825590793,13.72249984741211,1.7462685717376514,14.164999961853027,0.10423572609461629 5407,2001-08-08,13.792499542236328,13.875,13.482500076293945,13.550000190734865,2008800.0,0.016022080002001005,-1.0794721059425976,0.35925819700503797,29.161688008967346,25.048363725545936,0.4005094726002483,1.8932213574833519,2.691607535936665,2.0393082841218515,25.505687547208794,0.3924999237060547,-1.5701180989928574,-1.47712550163269,-4.50965026506168,1.5553992617962997,-2.993387883347186,0.039136880081805714,1.4885719097275096,61.23284757774533,32.115008425886145,1.5162623817144953,8,-0.07374954223632812,1.3675007820129395,2.7481255531311035,3.0162501335144043,1.7850008010864276,2,0.0712343743993078,-1.0740757485634844,13.574999809265135,-1.4027465827025773,12.720000267028807,1.3615814825590793,13.72249984741211,0.0712343743993078 5408,2001-08-09,14.300000190734865,14.375,13.662500381469727,13.755000114440918,1451200.0,0.036795408036406574,1.0503595147922498,2.2474290051479127,31.738141836893135,24.678594033623998,-0.15810665337459184,1.2223538355772483,2.0943033387842416,1.566479513531844,27.684791552626276,0.7124996185302734,-1.524691978745297,-0.8261248588561987,-3.7496729094148,2.0974231917024024,-2.2878988841354992,0.6356491664231019,0.7204641351060754,95.58824601883012,64.46754527885753,1.4617740252793006,8,-0.5812501907348651,0.8600001335144025,2.1499996185302717,2.533749580383299,0.19250011444091442,3,-0.006993033575938057,-1.0794721059425976,13.792499542236328,-1.0740757485634844,13.574999809265135,-1.4027465827025773,12.720000267028807,-0.006993033575938057 5409,2001-08-10,14.725000381469727,14.970000267028807,14.337499618530273,14.337499618530273,2011200.0,0.029720292661969516,-2.264513048700043,0.7110104746672616,37.373742563270014,25.47049687814583,-0.6144049191622862,0.6183786563586722,1.5771867470824965,1.1735856452309896,29.941055187214495,0.6700000762939418,-1.500437669138524,-0.26737470626830984,-2.9908205544090727,2.456071141872453,-1.6290976303386913,1.0943482178020716,-2.0500001907348615,89.32462407780326,54.07062608662157,1.3617229240703816,8,-0.9025001525878906,0.434999942779541,1.8499994277954102,2.143749237060547,0.0625,4,-0.046519551909738444,1.0503595147922498,14.300000190734865,-1.0794721059425976,13.792499542236328,-1.0740757485634844,13.574999809265135,-0.046519551909738444 5410,2001-08-13,14.737500190734865,14.800000190734865,14.587499618530273,14.697500228881836,1106800.0,0.000848883459512173,1.5757651070716072,0.10322550476959733,54.2702734580072,27.980826463239374,-0.6502106300616877,0.4258955221031808,1.4656584826305679,1.1955866874978032,32.177612957945264,0.21250057220459162,-1.4878873422381016,-0.12674994468688716,-2.6248759390359577,2.3713760496621816,-1.3758129418614207,1.1223130524876463,-2.0165999984741205,88.76811577510449,48.60312232133106,1.2490629971745344,8,-0.9149999618530291,0.4225001335144025,1.746874809265135,2.1712493896484357,0.564999580383299,0,0.015267136548494209,-2.264513048700043,14.725000381469727,1.0503595147922498,14.300000190734865,-1.0794721059425976,13.792499542236328,0.015267136548494209 5411,2001-08-14,15.22249984741211,15.350000381469727,14.774999618530273,14.774999618530273,1167600.0,0.03290922140120833,-1.5698344976323315,11.187516391292448,56.006232853206576,31.55383407018723,-1.166570717179404,-0.21815883811268222,0.8844184211978714,0.7583176814496397,34.24072921414834,0.6125001907348615,-1.4411457999713946,0.45212473869323766,-1.823444470744505,2.7276939481309803,-0.6856598660256328,1.589909343412108,-2.4566176536560036,93.17266328127234,48.54103888683751,1.137784604718871,8,-1.2099995613098145,-0.0624995231628418,1.252500057220459,1.7362499237060547,-0.0950002670288086,1,0.07571030804009626,1.5757651070716072,14.737500190734865,-2.264513048700043,14.725000381469727,1.0503595147922498,14.300000190734865,0.07571030804009626 5412,2001-08-15,14.962499618530273,15.112500190734865,14.8125,15.074999809265135,1874000.0,-0.017079995499296174,2.1999857585359357,-0.25139694568640675,54.47647005704486,35.500782047298614,-0.9320842319572051,-0.1520204002373955,1.087016282167518,1.0600315093300523,36.19499801512986,0.4099998474121094,-1.3670583751968621,0.31024956703186035,-1.6270981228278139,2.2475972568915346,-0.6584242778979768,1.2789234119616975,-2.0932526972656227,77.03699182581019,28.283521332653677,0.9686738449298367,8,-0.9499993324279785,0.19750070571899414,1.5493755340576172,1.9962501525878906,0.2650003433227539,2,0.07986631413806511,-1.5698344976323315,15.22249984741211,1.5757651070716072,14.737500190734865,-2.264513048700043,14.725000381469727,0.07986631413806511 5413,2001-08-16,15.192500114440918,15.25,14.875,14.96500015258789,1166400.0,0.015371796275657212,1.1897827291534986,-2.022218454626404,56.58277042247489,39.81166922778169,-1.1186434964174072,-0.5041516422903953,0.8206064592323692,0.8650828806170701,37.47856235291991,0.375,-1.3063644567029975,0.6013751029968262,-1.1720014236867655,2.374751629680418,-0.2853131603449697,1.488063366338622,-2.2240230547680646,84.44442979266901,31.06537998728041,0.8866882633417957,8,-1.179999828338623,-0.03249979019165039,1.3606247901916504,1.766249656677246,0.4075002670288086,3,0.025341466248592237,2.1999857585359357,14.962499618530273,-1.5698344976323315,15.22249984741211,1.5757651070716072,14.737500190734865,0.025341466248592237 5414,2001-08-17,15.125,15.192500114440918,14.962499618530273,15.192500114440918,1035200.0,-0.004442989233665151,5.814817954478023,-0.29670384949130374,56.52804696577602,44.366013612779504,-0.9289679598147504,-0.5897520213402423,0.8641051359012213,0.9595347939297696,38.56058886768713,0.23000049591064453,-1.1929517275855233,0.6118749618530277,-0.8902034442673035,2.1139533679733606,-0.13916424120713877,1.3629141649131942,-2.061262007455271,70.49178277509569,15.624820985611692,0.7510392030601662,8,-1.0,0.03500032424926758,1.2531249523162842,1.833749771118164,0.31750011444091797,4,-0.041818161641270724,1.1897827291534986,15.192500114440918,2.1999857585359357,14.962499618530273,-1.5698344976323315,15.22249984741211,-0.041818161641270724 5415,2001-08-20,15.0,15.227499961853027,14.774999618530273,15.100000381469727,920000.0,-0.008264462809917328,1.549300996120824,1.4814846211446897,53.52595124100008,47.74036860073779,-0.4990150528237933,-0.607126468960546,0.9542103015306438,1.1131090750460757,39.78184449894386,0.4525003433227539,-1.0156857568584954,0.5574999809265133,-0.6776689164019452,1.7926688782549718,-0.06008446773771681,1.1750844295907434,-1.8448115118982713,39.13044920488546,-14.28431637880378,0.6175844486642297,8,-0.5837497711181641,0.16000032424926758,1.4937500953674316,1.958749771118164,0.75,0,-0.014166641235351607,5.814817954478023,15.125,1.1897827291534986,15.192500114440918,2.1999857585359357,14.962499618530273,-0.014166641235351607 5416,2001-08-21,14.699999809265135,15.074999809265135,14.6875,15.012499809265135,510400.0,-0.020000012715657656,-1.296297761476614,3.1249880791165197,51.899333297468644,50.266773632793495,-0.025313502175887237,-0.2940459073190027,1.218817527122468,1.4334431109163592,38.93536138304719,0.38749980926513494,-0.7796293342125793,0.23962478637695206,-0.9997907161807564,1.4790402889346606,-0.3800829649019022,0.8593325376558063,-1.4570188454286868,2.2221883138017673,-48.62576122680041,0.6197077512788546,8,-0.19374942779540838,0.46000051498413264,1.8187503814697283,2.258749961853029,2.2925004959106428,1,0.040986392494596124,1.549300996120824,15.0,5.814817954478023,15.125,1.1897827291534986,15.192500114440918,0.040986392494596124 5417,2001-08-22,15.0,15.074999809265135,14.702500343322756,14.702500343322756,617600.0,0.020408176505266384,-1.5042009802821656,-0.9519989013671818,57.9827911947605,53.182845783667645,-0.15200155103062052,-0.5966788124842495,0.8831180930327456,1.1529334309307622,38.04313326773448,0.375,-0.3900739618584783,0.5218749999999996,-0.7386615251917945,1.7824115251917938,-0.10839326259589654,1.1521432625958958,-1.672738259458221,55.55555555555556,0.44497432504704193,0.630268262595897,8,-0.15625,0.07500028610229492,1.5300002098083496,1.958749771118164,1.5375003814697266,2,0.008499972025553415,-1.296297761476614,14.699999809265135,1.549300996120824,15.0,5.814817954478023,15.125,0.008499972025553415 5418,2001-08-23,15.024999618530273,15.162500381469727,14.912500381469727,15.0,708000.0,0.0016666412353516513,-1.500014305196601,0.08403242816980923,63.53246515447441,56.089370516023685,-0.07078911277489475,-0.6133522178483357,0.8095620808335529,1.1461309340916053,36.96384573428869,0.25,-0.07814900227313437,0.521624660491943,-0.7624552403412785,1.8057045613251645,-0.12041528992466866,1.1636646109085547,-1.6168283323513766,62.49993377261224,1.2671568480781161,0.642039950416611,8,-0.05624961853027344,0.050000667572021484,1.5050005912780762,1.9337501525878906,1.2674999237060547,3,0.01347756062988581,-1.5042009802821656,15.0,-1.296297761476614,14.699999809265135,1.549300996120824,15.0,0.01347756062988581 5419,2001-08-24,14.984999656677244,15.0625,14.845000267028807,15.022500038146973,945600.0,-0.0026622271459958435,2.7021134991234637,-1.5000381475548128,79.41557357435607,58.883292751173556,0.011141960250602878,-0.5651123656687087,0.7997008808653323,1.2082719477629968,35.85947112104876,0.21749973297119318,0.16576663885061294,0.45799970626830877,-0.8440478264421163,1.7600472389787338,-0.19302406008690376,1.1090234726235213,-1.499155206686714,55.09253290618107,-13.050754828972181,0.6510237663552128,8,0.033750534057618964,-0.2224993705749494,1.5637505054473895,1.9737501144409197,1.5425004959106463,4,0.041041090349204,-1.500014305196601,15.024999618530273,-1.5042009802821656,15.0,-1.296297761476614,14.699999809265135,0.041041090349204 5420,2001-08-27,14.962499618530273,15.050000190734865,14.857500076293945,15.050000190734865,274400.0,-0.0015015040815796743,3.399973842246813,2.333324856314468,72.9908766500457,60.7704753952668,0.07701335470932236,-0.5293906177971657,0.777659047003711,1.2518094483265294,34.550931094254516,0.19250011444091975,0.3713213015954313,0.40987467765808105,-0.9058924653385318,1.725641820654694,-0.2480088938402254,1.0677582491563875,-1.4020889312805753,57.89461003786586,-12.860595109675558,0.6578835714983069,8,0.0062503814697265625,-0.28749990463256836,1.6612505912780762,1.9962501525878906,2.25,0,0.03208023446270891,2.7021134991234637,14.984999656677244,-1.500014305196601,15.024999618530273,-1.5042009802821656,15.0,0.03208023446270891 5421,2001-08-28,14.852499961853027,15.0,14.71500015258789,15.0,520400.0,-0.007351689856754717,2.8644037112468883,1.685703698052303,68.21306061532621,62.29676323507583,0.14417011221322085,-0.42441472122131785,0.8256073058092266,1.3789875618447738,33.39046178581429,0.2849998474121094,0.5090137959261423,0.28925004005432164,-1.0329043296382139,1.6114044097468572,-0.371827144791947,0.9503272249005903,-1.220505686834528,32.608610019798846,-37.725555584216295,0.6610771848462681,8,0.11625003814697266,-0.8399996757507324,1.7712502479553223,2.1062498092651367,2.765000343322754,1,0.06042754017519614,3.399973842246813,14.962499618530273,2.7021134991234637,14.984999656677244,-1.500014305196601,15.024999618530273,0.06042754017519614 5422,2001-08-29,14.904999732971193,15.06999969482422,14.75,14.8774995803833,468400.0,0.0035347430569268035,-1.2654900716354751,-0.1864416642420836,62.32178332052702,62.9344313348594,0.09236991597866506,-0.46906650512538306,0.7225565942853986,1.3516504944254262,31.908247879054702,0.3199996948242205,0.5227741536768526,0.32149982452392756,-1.0089554979170394,1.6519551469648945,-0.3437278366965568,0.9867274857444119,-1.2042852136946447,42.45798507367303,-23.662133254252325,0.6652276612204836,8,0.05250024795532049,-0.8924994468688983,0.8656253814697248,1.4912500381469709,1.9224996566772443,2,0.1400537141632312,2.8644037112468883,14.852499961853027,3.399973842246813,14.962499618530273,2.7021134991234637,14.984999656677244,0.1400537141632312 5423,2001-08-30,14.69499969482422,14.875,14.625,14.875,512000.0,-0.014089234613163693,1.7777730682829653,-6.545429324455054,49.330341747523256,62.1346863106091,0.25074680307459474,-0.22906883104998776,0.9217220722880572,1.5819755145938412,30.332158185783086,0.2799997329711932,0.4829939408488819,0.08499979972839533,-1.2313967166849658,1.4013963161417564,-0.5731984584782861,0.7431980579350768,-0.9283137410599451,15.730279287465832,-45.494323509327884,0.6581982582066807,8,0.23125028610229315,-0.6824994087219256,1.0650005340576154,1.7012500762939435,1.7024993896484322,3,0.12538283258994953,-1.2654900716354751,14.904999732971193,2.8644037112468883,14.852499961853027,3.399973842246813,14.962499618530273,0.12538283258994953 5424,2001-08-31,14.654999732971193,14.725000381469727,14.462499618530273,14.69499969482422,580800.0,-0.002722011751188802,4.249945164459127,0.22222163353537286,48.18080572128905,61.540781252863425,0.24257543515570212,-0.12187493969590513,0.9261820382562345,1.6396396249431984,28.471288624648132,0.2625007629394531,0.4674963228563236,-0.001625156402585759,-1.2499642503452595,1.246713937540088,-0.6257947033739217,0.6225443905687502,-0.8249812020986997,31.68725765686587,-24.97704203270823,0.6241695469713368,8,0.15750026702880682,-0.6424994468688983,1.1050004959106428,1.7412500381469709,1.9875001907348615,4,0.11173659768693445,1.7777730682829653,14.69499969482422,-1.2654900716354751,14.904999732971193,2.8644037112468883,14.852499961853027,0.11173659768693445 5425,2001-09-04,14.762499809265135,14.970000267028807,14.5,14.657500267028807,486400.0,0.007335385755899093,-1.2380961031058093,-2.624991059294757,37.83068903209135,59.9775985567104,0.10934149336067378,-0.07221269718505319,0.7767272106748369,1.5501291245712796,25.717469172006002,0.4700002670288068,0.4199669298521851,0.003749942779538884,-0.8490188227871407,0.8565187083462185,-0.4226344400038009,0.43013432556287867,-0.8716820043687523,49.38274124425004,-2.553469712664601,0.42638438278333946,9,0.05000019073486506,-0.74999952316284,0.997500419616701,1.6337499618530291,2.537499427795412,1,0.1195597199747307,4.249945164459127,14.654999732971193,1.7777730682829653,14.69499969482422,-1.2654900716354751,14.904999732971193,0.1195597199747307 5426,2001-09-05,14.989999771118164,15.037500381469727,14.842499732971193,14.850000381469727,545600.0,0.015410666539704021,-1.516126253614752,1.3333333333333333,50.7402463380448,59.17287135040865,-0.08123908049898354,-0.19844333008288118,0.5199313369544782,1.3369748644303172,22.760243830855575,0.2750005722045916,0.3797796039385126,0.16049990653991664,-0.4894183509226284,0.8104181640024617,-0.1644592221913559,0.48545903527118917,-1.040814663158848,86.83128993265386,36.49751994711686,0.32495912873127264,9,-0.17749977111816406,-0.9774994850158691,0.7275004386901855,1.40625,2.0699996948242223,2,0.14826550242477587,-1.2380961031058093,14.762499809265135,4.249945164459127,14.654999732971193,1.7777730682829653,14.69499969482422,0.14826550242477587 5427,2001-09-06,14.774999618530273,14.975000381469727,14.712499618530273,14.975000381469727,445600.0,-0.014342905661822614,1.624997615823304,-1.42858310626703,38.670269839404874,56.410405204289816,0.11006260165050286,0.09901378401934302,0.7031780120570712,1.5672120373190168,20.284783664146637,0.2775001525878906,0.36088344212834045,-0.10362524986267019,-0.5354404052136168,0.3281899054882764,-0.3195328275381435,0.11228232781280312,-0.7697818996305408,54.3477539755727,7.984700850687702,0.21590757767547364,9,-0.008749961853027344,-0.7624993324279785,0.9425005912780762,1.6212501525878906,1.7900009155273402,3,0.19238583824263156,-1.516126253614752,14.989999771118164,-1.2380961031058093,14.762499809265135,4.249945164459127,14.654999732971193,0.19238583824263156 5428,2001-09-07,14.199999809265135,14.6274995803833,14.107500076293945,14.625,657600.0,-0.03891707777399833,1.4186059921887302,2.1249928474699207,30.319140085863182,50.9552459277906,0.621038113365671,0.7021365971395301,1.2577860996747585,2.154180122713557,18.95115163814094,0.6674995422363281,0.3593738586096489,-0.6736250400543238,-1.1349574374751512,-0.21229264263349634,-0.9042912387647366,-0.44295884134391095,-0.1409907838626019,9.946204582557213,-31.986464080950746,0.23066619871041336,9,0.3887500762939471,-0.18749952316284002,1.3612504005432147,2.196249961853029,2.3699998855590874,4,0.18503518420253262,1.624997615823304,14.774999618530273,-1.516126253614752,14.989999771118164,-1.2380961031058093,14.762499809265135,0.18503518420253262 5429,2001-09-10,14.039999961853027,14.237500190734865,13.925000190734865,14.074999809265135,642800.0,-0.011267595039523348,-1.3584959981574567,0.08235254518730825,29.87420692059871,46.16450484674093,0.7072697710602718,0.8518620828769556,1.3935026779032,2.323742638287669,18.636631386092024,0.3125,0.2891087832396373,-0.7993748664855964,-1.390593225138442,-0.20815650783275075,-1.0949840458120192,-0.5037656871591736,1.3100004196166992,10.337056305779079,-30.630249662157986,0.295609179326423,9,0.45749998092651545,-0.027499675750732422,1.4774999618530273,2.3350000381469727,2.922499656677246,0,0.16791304337784907,1.4186059921887302,14.199999809265135,1.624997615823304,14.774999618530273,-1.516126253614752,14.989999771118164,0.16791304337784907 5430,2001-09-17,14.962499618530273,15.149999618530273,14.0,14.0,1407200.0,0.0657051039304628,-1.3896105440255873,-27.50010899182701,54.364088431251886,44.62573015962157,-0.24052350134009615,-0.05577659625392073,0.4373540399727247,1.4149098141180332,17.629670090072235,1.1499996185302734,0.20506971011440633,0.11187481880187988,-0.47974401051062365,0.7034936481143834,-0.183934595854371,0.40768423345813076,0.35900075912475593,84.69387040143866,37.221723477415914,0.29580941465625155,9,-0.4249997138977051,-0.9499993324279785,0.045000553131103516,1.296250343322754,1.4225006103515625,0,0.1122807250130311,-1.3584959981574567,14.039999961853027,1.4186059921887302,14.199999809265135,1.624997615823304,14.774999618530273,0.1122807250130311 5431,2001-09-18,16.375,16.375,15.0,15.0,1126000.0,0.09440270125189643,1.0,1.4285719947604865,66.68689752998287,45.110742849561106,-1.5805580471905785,-1.451949729292851,-0.9846938471448397,0.026384616768027058,17.59847849727026,1.4125003814697266,0.09523033128943048,1.4667501926422126,0.5744938150166856,2.3590065702677396,1.02062200382945,1.9128783814549752,-2.449999809265135,100.0,51.338240187520235,0.4461281888127633,9,-1.2249999046325684,-1.7375001907348633,-1.901249885559082,-0.5999999046325684,-0.024999618530273438,1,0.05648850302659825,-1.3896105440255873,14.962499618530273,-1.3584959981574567,14.039999961853027,1.4186059921887302,14.199999809265135,0.05648850302659825 5432,2001-09-19,16.157499313354492,16.5,15.975000381469727,16.375,1980400.0,-0.013282484680641748,1.2459843740437773,-0.15818231756036932,63.13043124433877,46.64408612698505,-1.3038164657400078,-1.2019573440061855,-0.7835751826809023,0.2656815105184691,17.61834321193907,0.5249996185302734,0.03506086677300857,1.1894995212554935,0.13639814372909242,2.2426008987818946,0.6629488324922921,1.716050210018695,-2.1834991264343238,86.69900147513982,38.144089681490705,0.5265506887632008,9,-0.9449992179870605,-1.1662492752075195,-1.7181241512298584,-0.38249921798706055,0.5550003051757812,2,0.055856425247807984,1.0,16.375,-1.3896105440255873,14.962499618530273,-1.3584959981574567,14.039999961853027,0.055856425247807984 5433,2001-09-20,15.577500343322756,16.100000381469727,15.522500038146973,16.100000381469727,1895200.0,-0.035896580206093875,1.210527468556128,2.402291441951006,56.10510878669809,47.524564245363834,-0.654274054324258,-0.6236089965026572,-0.23211314727204346,0.8555034553240457,17.60501942080081,0.6349992752075195,-0.010623332826185106,0.5902505397796656,-0.4937514215024503,1.6742525010617815,0.04824955913860762,1.1322515204207235,-1.5024601638793946,64.1747679608368,15.767420048398492,0.5420009806410578,9,-0.36500024795532404,-0.4962501525878924,-1.138125181198122,0.19749975204467596,1.8275003433227521,3,0.06339272469720392,1.2459843740437773,16.157499313354492,1.0,16.375,-1.3896105440255873,14.962499618530273,0.06339272469720392 5434,2001-09-21,14.49250030517578,15.375,14.49250030517578,14.962499618530273,1442800.0,-0.06965174220728287,-2.7553233366475047,0.899520151273732,46.027055011297364,48.435271576386725,0.4528761315112302,0.4338182463078031,0.825983236175384,1.9359337948316355,17.658188347044916,1.0850000381469762,-0.05968640927075697,-0.4631245136261004,-1.5669299268374441,0.6406808995852433,-1.0150272202317723,0.08877819297957146,-0.320461732910152,19.70001220703118,-26.37096428069902,0.5519027066056718,9,0.7199997901916522,0.7199997901916522,-0.053125143051145685,1.2824997901916522,2.295000076293947,4,0.14334996349156492,1.210527468556128,15.577500343322756,1.2459843740437773,16.157499313354492,1.0,16.375,0.14334996349156492 5435,2001-09-24,14.787500381469727,15.147500038146973,14.49250030517578,14.49250030517578,1106800.0,0.02035536105447533,-3.440675007273744,-0.6276606537751368,49.467216504258,48.293823817077076,0.180809366918389,0.12867942784643382,0.4961530319650507,1.6302490656472912,17.482852714489965,0.6549997329711932,-0.04727028074163364,-0.15749945640564,-1.2635949332917704,0.9485960204804886,-0.7105471948487043,0.3955482820374243,-0.5223433520947243,14.694900181281358,-31.71251678410646,0.5530477384430643,9,0.4249997138977051,0.4249997138977051,-0.2962501049041748,0.9874997138977051,1.652500152587887,0,0.14708363015740278,-2.7553233366475047,14.49250030517578,1.210527468556128,15.577500343322756,1.2459843740437773,16.157499313354492,0.14708363015740278 5436,2001-09-25,15.302499771118164,15.302499771118164,14.654999732971193,14.9375,1368000.0,0.034826669576542235,2.547947639327976,1.237287039731024,53.028572159332576,49.88919074151349,-0.3187166671031285,-0.3571806588353468,-0.060177103305655066,1.1063734775904344,17.111905526640104,0.6475000381469709,-0.013276638491397819,0.3273749351501465,-0.7834336936841737,1.4381835639844667,-0.2280293792670136,0.8827792495673066,-0.9479490229181611,40.34867193408511,-6.2874041036793,0.5554043144171599,9,-0.08999967575073242,-0.08999967575073242,-0.8112494945526123,0.4725003242492676,1.0825004577636719,1,0.07074010612349602,-3.440675007273744,14.787500381469727,-2.7553233366475047,14.49250030517578,1.210527468556128,15.577500343322756,0.07074010612349602 5437,2001-09-26,15.1274995803833,15.3725004196167,14.6875,15.302499771118164,887600.0,-0.011436052498112637,3.349188472402612,-0.4794528780079952,53.31290646217977,52.44405367221533,-0.0988512304831719,-0.1814413536648658,0.06810825465110248,1.2727868588478657,16.685213914629422,0.6850004196166992,0.035818416753940596,0.1459997653961178,-0.9668714929442928,1.2588710237365301,-0.41043586377408836,0.702435394566324,-0.6871308621112977,39.502285851923375,-10.586983840369584,0.5564356291702062,9,0.08500051498413086,0.08500051498413086,-0.5412492752075195,0.6475005149841309,1.5975008010864258,2,0.08081314394294958,2.547947639327976,15.302499771118164,-3.440675007273744,14.787500381469727,-2.7553233366475047,14.49250030517578,0.08081314394294958 5438,2001-09-27,15.227499961853027,15.237500190734865,14.74250030517578,15.1274995803833,572400.0,0.006610503007344448,7.249940395771889,-0.5714301284461665,54.345353032518,55.16306990687303,-0.04221212173880318,-0.2798406371387525,-0.09517183881089863,1.1623787463808242,16.40294031699118,0.4949998855590856,0.04250426497691606,0.23587512969970703,-0.8823344447340951,1.3540847041335073,-0.323229657517194,0.7949799169166081,-0.7047459923119046,83.28610887776541,29.593937397039184,0.5591047872169005,9,0.022500038146972656,-0.014999866485595703,-0.6412496566772461,0.533750057220459,2.1024999618530273,3,0.09752091022146603,3.349188472402612,15.1274995803833,2.547947639327976,15.302499771118164,-3.440675007273744,14.787500381469727,0.09752091022146603 5439,2001-09-28,15.600000381469727,15.875,15.225000381469727,15.229999542236328,1060000.0,0.02446234907567657,-2.4210581792811285,3.699994277975929,56.11091263675189,55.35716148526192,-0.1901517965404409,-0.6365401139075555,-0.5353428806746443,0.784325245038545,16.020266426117153,0.6499996185302734,0.1051133080460982,0.5776255130767822,-0.5731664997899131,1.7284175259434758,0.0022295066434345756,1.1530215195101299,-0.9981565707102487,80.10852229770376,24.802522766146453,0.5753960064333468,9,-0.10375022888183594,-0.3875002861022949,-1.0137500762939453,0.14374971389770508,2.02249908447266,4,0.11570514493831863,7.249940395771889,15.227499961853027,3.349188472402612,15.1274995803833,2.547947639327976,15.302499771118164,0.11570514493831863 5440,2001-10-01,15.442500114440918,15.787500381469727,15.18000030517578,15.662500381469727,582400.0,-0.010096170716501596,1.585105238915579,-0.5945939676370066,53.335793037284894,53.8737054305177,0.04760285785921958,-0.46508053069291755,-0.4455148199866166,0.9394915867116644,15.593324868961684,0.6075000762939471,0.24776732867013251,0.39612522125244176,-0.7693365912752377,1.561587033780123,-0.18660568501139885,0.9788561275162824,-0.7647300561118193,64.54919746760434,12.684378868477268,0.5827309062638405,10,0.053750038146972656,-0.23000001907348633,-0.7999999523162842,-0.26125001907348633,2.307499885559082,0,0.08709731306856483,-2.4210581792811285,15.600000381469727,7.249940395771889,15.227499961853027,3.349188472402612,15.1274995803833,0.08709731306856483 5441,2001-10-02,15.75,15.962499618530273,15.449999809265135,15.505000114440918,852800.0,0.019912571363462472,-1.8873188357130195,-1.1136344917572294,57.090911865234375,53.202647721728326,-0.39993399612588654,-0.7398256869571274,-0.8120614433223139,0.6250752511603324,15.014665907231702,0.5199995040893555,0.4270330612196602,0.6587501049041755,-0.5438047507609554,1.8613049605693064,0.05747267707161008,1.260027532736741,-0.9993407440040656,83.33335826600265,30.469707281255047,0.601277427832565,10,-0.4537496566772461,-0.5374999046325684,-0.9618747234344482,-0.5687499046325684,2.260000228881836,1,0.043809557717943814,1.585105238915579,15.442500114440918,-2.4210581792811285,15.600000381469727,7.249940395771889,15.227499961853027,0.043809557717943814 5442,2001-10-03,16.992500305175778,17.125,15.552499771118164,15.649999618530273,1338800.0,0.07888890826512873,-1.045528245500209,5.47959719892097,68.51176872593292,54.581165492754415,-1.6891673437886148,-1.9161595633166648,-2.1076414845392275,-0.6183841908499161,15.032320240368755,1.572500228881836,0.5051709718829969,1.7968753814697234,0.32923585694937785,3.264514905990069,1.0630556192095497,2.530695143729897,-2.17186741941968,94.43862699701214,34.65304512573498,0.7338197622601729,10,-1.183750152587887,-1.467500209808346,-2.1593749523162806,-1.811250209808346,1.0674991607666087,2,-0.03575107049484072,-1.8873188357130195,15.75,1.585105238915579,15.442500114440918,-2.4210581792811285,15.600000381469727,-0.03575107049484072 5443,2001-10-04,16.537500381469727,17.412500381469727,16.25,16.992500305175778,1749600.0,-0.02677651408177184,-1.2572807893084847,-0.3389196953358406,65.93301586780099,56.79293892125482,-1.2110226636128552,-1.3871673906328965,-1.6827663216318385,-0.1731862259963819,14.951243702366485,1.1625003814697266,0.39893612598597805,1.2497504234313972,-0.313754486195414,2.81325533305821,0.4679979686179898,2.031502878244803,-1.5786054688589957,60.80627233605562,-5.017995416771193,0.7817524548134062,10,-0.5850000381469727,-0.8687500953674316,-1.578125238418579,-1.356250286102295,1.5625,3,0.01133786821919558,-1.045528245500209,16.992500305175778,-1.8873188357130195,15.75,1.585105238915579,15.442500114440918,0.01133786821919558 5444,2001-10-05,16.292499542236328,16.725000381469727,16.15999984741211,16.537500381469727,726400.0,-0.01481486522037645,-1.2156873744796868,0.5384634732195673,59.28770668821224,57.88410449724974,-0.7642049013502223,-1.0679536603856867,-1.4800624736289407,0.06352224181892296,14.562378827329322,0.5650005340576172,0.31099879956176935,0.9228745937347416,-0.67229440967823,2.518043597147713,0.12529009202825492,1.7204590954412282,-1.1373161921168773,49.8319909985109,-13.04337392956586,0.7975845017064862,10,-0.25874948501586914,-0.6237492561340332,-1.2706243991851807,-1.1112494468688965,1.6825008392333984,4,0.0636796323842228,-1.2572807893084847,16.537500381469727,-1.045528245500209,16.992500305175778,-1.8873188357130195,15.75,0.0636796323842228 5445,2001-10-08,16.52750015258789,16.774999618530273,16.052499771118164,16.299999237060547,596400.0,0.014423852506016743,1.0,-0.9285719846478424,51.27455162576509,57.68921332685335,-0.8117996458713712,-1.226846095392986,-1.746716615934595,-0.19070326768533974,14.669675904933325,0.7224998474121094,0.3030423487793499,1.0696251869201667,-0.5785311963622242,2.7177815702025576,0.24554699527897128,1.8937033785613622,-1.1917314399604173,54.90446008442874,-3.139605932263599,0.8240781916411951,10,-0.47749996185302734,-0.8587498664855957,-1.6368749141693115,-1.346250057220459,2.0200004577636683,0,0.0662531721824271,-1.2156873744796868,16.292499542236328,-1.2572807893084847,16.537500381469727,-1.045528245500209,16.992500305175778,0.0662531721824271 5446,2001-10-09,17.212499618530273,17.337499618530273,16.587499618530273,16.712499618530273,1441200.0,0.04144604202802715,1.0,2.1977933532311615,58.17829597197588,58.22981216127514,-1.338087570715178,-1.8306633222431934,-2.3893299698665267,-0.8888243558573024,15.135390634812662,0.8099994659423828,0.468267726639473,1.643499660491944,-0.1638431199750734,3.4508424409589615,0.7398282702584353,2.547171050725453,-1.7105923723954195,89.24727433817074,33.38916176604137,0.9036713902335087,10,-1.1349992752075195,-1.5437493324279785,-2.390624761581421,-2.031249523162842,1.572500228881836,1,0.0312273285915472,1.0,16.52750015258789,-1.2156873744796868,16.292499542236328,-1.2572807893084847,16.537500381469727,0.0312273285915472 5447,2001-10-10,17.61750030517578,17.625,17.020000457763672,17.212499618530273,1154000.0,0.023529452178433274,1.8809496777943788,0.8100013732910156,66.25497335260235,59.55310330795118,-1.5117096978641484,-2.1205119725984343,-2.756116485826574,-1.3049643162828986,15.492371205743941,0.6049995422363281,0.6136329690446853,1.9063753128051761,-0.07659132568102578,3.8893419512913763,0.9148919935620761,2.897858632048276,-1.9627456082141368,99.52307194069208,42.86974883715769,0.9914833192431002,10,-1.2150001525878906,-1.8425002098083496,-3.126875162124634,-2.4362502098083496,0.8924999237060582,2,0.02227897924830713,1.0,17.212499618530273,1.0,16.52750015258789,-1.2156873744796868,16.292499542236328,0.02227897924830713 5448,2001-10-11,16.827499389648438,18.0,16.799999237060547,17.625,1136000.0,-0.044841827832706294,-1.815248033363463,-1.9691339709989308,69.52339275667224,61.04337887683121,-0.5262185004740978,-1.1842917400168211,-1.9322636457192033,-0.5313684271963126,15.055416988037395,1.2000007629394531,0.6861107366638031,0.984999418258667,-0.9231740841718441,2.893172920689178,0.03091266704340967,1.9390861694739225,-0.9757201623829577,39.79458420784074,-20.643574701908747,0.9540867512152559,10,-0.23749923706054688,-0.8649992942810059,-2.342499256134033,-1.6462492942810059,0.6700000762939489,3,0.07324321028067482,1.8809496777943788,17.61750030517578,1.0,17.212499618530273,1.0,16.52750015258789,0.07324321028067482 5449,2001-10-12,16.397499084472653,17.049999237060547,16.200000762939453,16.764999389648438,968000.0,-0.025553428659774724,-1.2295131176082128,0.46081507701138874,63.16433163455157,62.135438720971955,0.03218859138079466,-0.5993465721686135,-1.4724682984113713,-0.12399281448155008,13.993501881570488,0.8499984741210938,0.7694079372302252,0.4371241569519011,-1.284348693073568,2.15859700697737,-0.4236122680608325,1.2978605819646347,-0.28793336447903073,17.71498191569257,-46.505518653739436,0.8607364250127342,10,0.32750082015991566,-0.43499898910522106,-1.9281239509582484,-1.2374987602233851,0.7275009155273473,4,0.10382688776053839,-1.815248033363463,16.827499389648438,1.8809496777943788,17.61750030517578,1.0,17.212499618530273,0.10382688776053839 5450,2001-10-15,16.642499923706055,16.947500228881836,16.09000015258789,16.362499237060547,727600.0,0.014941354042544264,-1.0787909473640405,-0.7619059976333252,61.46278013852985,62.621201862449226,-0.027593083869103197,-0.750511826779718,-1.682197985061979,-0.4001633390606152,14.747797101595896,0.8575000762939453,0.8536389890541383,0.5981249809265137,-1.0817807808657633,2.2780307427187907,-0.24182789996962484,1.4380778618226522,1.3575000762939453,28.926691898261414,-36.730745990111245,0.839952880896139,10,0.13374996185302734,-0.679999828338623,-2.2299997806549072,-1.482499599456787,0.5424995422363317,0,0.08006612371171595,-1.2295131176082128,16.397499084472653,-1.815248033363463,16.827499389648438,1.8809496777943788,17.61750030517578,0.08006612371171595 5451,2001-10-16,17.299999237060547,17.375,16.537500381469727,16.725000381469727,943600.0,0.039507244486624904,1.3103425596342102,2.0535623054338865,67.16711362349429,62.47179573995605,-0.4940585542375935,-1.4073130316810207,-2.3021839538336604,-1.0909538562190804,15.211534739074317,0.8374996185302734,0.920384402109562,1.209374332427977,-0.5575375892970875,2.9762862541530417,0.32591837156544656,2.0928302932905094,0.6618007659912095,63.350742467969525,-5.383190349744751,0.8834559608625319,10,-0.27374935150146484,-1.3374991416931152,-2.8874990940093994,-2.1399989128112793,-0.049999237060546875,1,0.07210990915066517,-1.0787909473640405,16.642499923706055,-1.2295131176082128,16.397499084472653,-1.815248033363463,16.827499389648438,0.07210990915066517 5452,2001-10-17,17.059999465942386,17.6875,17.049999237060547,17.5,1356800.0,-0.013872819751576948,-1.7717364713297095,-0.7652198430995244,64.1669771851148,62.275569219657584,-0.2720903176728129,-1.1554753003369278,-2.022172892518517,-0.8845817353197916,15.649203151942864,0.6375007629394531,1.028923615294019,0.924249553680422,-0.8951710474531467,2.743670154813991,0.014539253113635908,1.8339598542472064,0.864364540100091,50.78530842129459,-15.442472417570201,0.9097103005667844,10,-0.033749580383304334,-1.0974993705749547,-2.647499322891239,-1.8999991416931188,0.06500053405761363,2,0.101113741821236,1.3103425596342102,17.299999237060547,-1.0787909473640405,16.642499923706055,-1.2295131176082128,16.397499084472653,0.101113741821236 5453,2001-10-18,16.565000534057614,17.059999465942386,16.5625,17.059999465942386,727200.0,-0.029015178627230354,1.010103189710299,1.1249962069817798,57.32169841383313,62.05712385583769,0.2539223946181721,-0.614192037523626,-1.4812899503463335,-0.4250730498183586,16.547497717640212,0.49749946594238637,1.081198916191184,0.37987561225890687,-1.4293254019689599,2.1890766264867736,-0.5247248948550265,1.2844761193728402,1.322676194915772,29.733986030684513,-33.302984479032794,0.9046005071139338,10,0.4612493515014684,-0.602500438690182,-2.175625562667843,-1.405000209808346,0.7600002288818395,3,0.11741621684981585,-1.7717364713297095,17.059999465942386,1.3103425596342102,17.299999237060547,-1.0787909473640405,16.642499923706055,0.11741621684981585 5454,2001-10-19,16.569999694824222,16.725000381469727,16.337499618530273,16.587499618530273,436000.0,0.00030179055873436056,1.6495647354178213,0.035353457510338256,58.75727699690485,62.888537785964324,0.3267918728362815,-0.4801895192226837,-1.4251356974700187,-0.45731134255389705,17.181438550804568,0.3875007629394531,0.9283465624183318,0.28099980354309295,-1.3486653079612658,1.9106649150474535,-0.5338327522090864,1.0958323592952723,1.2817235026214533,30.046922571786983,-31.44387839735874,0.81483255575218,10,0.475000381469723,-0.6074995994567907,-2.269374608993534,-1.4099993705749547,0.7550010681152308,4,0.05597464020520637,1.010103189710299,16.565000534057614,-1.7717364713297095,17.059999465942386,1.3103425596342102,17.299999237060547,0.05597464020520637 5455,2001-10-22,16.962499618530273,17.049999237060547,16.537500381469727,16.649999618530273,471200.0,0.023687382675610547,1.1025626980711296,-17.85722070845049,59.29474460832319,63.012587634447364,0.0027778084076324205,-0.73929317749581,-1.7183419708385728,-0.8797947734035247,17.96754714362104,0.5124988555908203,0.8324615677556793,0.5647497653961189,-0.9275222434575667,2.0570217742498063,-0.1813862390307257,1.3108857698229617,0.853989118018248,46.29628321434778,-11.91804536254081,0.7461360044268434,10,0.08250045776367188,-0.9624996185302734,-2.7074995040893555,-1.8024992942810059,0.5974998474121129,0,0.009579978489267393,1.6495647354178213,16.569999694824222,1.010103189710299,16.565000534057614,-1.7717364713297095,17.059999465942386,0.009579978489267393 5456,2001-10-23,16.385000228881836,16.962499618530273,16.337499618530273,16.962499618530273,654800.0,-0.034045653803143616,1.1645044521362327,-1.847998046875,44.81434000528168,60.63029504030062,0.5035007369387685,-0.08067358668368385,-1.0737757120252205,-0.3371788948984502,18.910202243130843,0.625,0.8134271274796525,-0.06687464714050151,-1.4676007185348787,1.333851424253874,-0.7672376828376883,0.6334883885566871,1.3969587359874716,3.5185627355045073,-48.04349311607388,0.700363035697188,10,0.6599998474121094,-0.1387500762939453,-2.1100001335144043,-1.2249999046325684,1.289999008178711,1,0.048825097704325415,1.1025626980711296,16.962499618530273,1.6495647354178213,16.569999694824222,1.010103189710299,16.565000534057614,0.048825097704325415 5457,2001-10-24,16.350000381469727,16.549999237060547,16.197500228881836,16.322500228881836,518800.0,-0.0021360907490507453,-1.5405319953261392,-0.047619362168732,48.27586206896552,58.2694582972221,0.3797306262534761,0.05334385732285796,-0.9777446624063906,-0.3411329870849684,19.929921501590908,0.35249900817871094,0.8511527600909048,-0.16299953460693217,-1.41967370266509,1.093674633451224,-0.7913366186360093,0.4653375494221468,1.3981194071539527,17.68119275184757,-31.360252245954165,0.6283370840290782,10,0.5387496948242188,-0.10375022888183594,-1.4562504291534424,-1.190000057220459,0.8874988555908203,2,0.055045846943850174,1.1645044521362327,16.385000228881836,1.1025626980711296,16.962499618530273,1.6495647354178213,16.569999694824222,0.055045846943850174 5458,2001-10-25,16.712499618530273,16.792499542236328,15.887499809265135,16.362499237060547,450000.0,0.02217120664237937,2.5490169679154255,12.727215980024969,53.78037981485493,57.226796983922476,-0.0008904704622452186,-0.2025853248692222,-1.2901028591389032,-0.7390374980048282,20.83977192644861,0.9049997329711932,0.7892047006561391,0.1252497196197524,-0.9777004994325438,1.2281999386720486,-0.4262253899063957,0.6767248291459005,1.0024577773726904,70.96776045986408,21.116429894831427,0.5514751095261478,10,0.07500028610229492,-0.4662494659423828,-1.6106245517730713,-1.5524992942810059,0.19750022888183594,3,0.02468214754735798,-1.5405319953261392,16.350000381469727,1.1645044521362327,16.385000228881836,1.1025626980711296,16.962499618530273,0.02468214754735798 5459,2001-10-26,17.405000686645508,17.450000762939453,16.65999984741211,16.674999237060547,616000.0,0.041436115717089494,-1.0789491516065643,2.0857161541353997,57.29730312748133,56.76396620491708,-0.5983734776187326,-0.7936159352470753,-1.9370832869948433,-1.4659509114861677,22.03050732150474,0.7900009155273438,0.6450212752629483,0.7275007724761977,-0.3297573066760684,1.7847588516284638,0.19887173290006643,1.256129812052329,0.23685840579194206,97.11999687500192,45.928829211733095,0.5286290395761328,10,-0.6175007820129395,-1.1587505340576172,-2.2581255435943604,-2.2450003623962402,-0.11250114440917969,4,-0.004596375785692275,2.5490169679154255,16.712499618530273,-1.5405319953261392,16.350000381469727,1.1645044521362327,16.385000228881836,-0.004596375785692275 5460,2001-10-29,16.787500381469727,17.389999389648438,16.787500381469727,17.387500762939453,411600.0,-0.03547832696436359,-1.0083287504013376,-0.8219166986734808,46.42557393711429,54.45935068420819,0.04677730864419516,-0.07397798636339203,-1.2807021799290794,-0.889357788112882,23.353173979410574,0.6175003051757812,0.5191656037674335,0.04275045394897603,-0.8405387196268492,0.9260396275248013,-0.3988941328389366,0.48439504073688866,0.7841843396408308,57.60000146484291,10.759078210988896,0.44164458678791235,10,-4.76837158203125e-07,-0.5412502288818359,-1.575000286102295,-1.627500057220459,0.7075004577636754,0,0.03201789243519704,-1.0789491516065643,17.405000686645508,2.5490169679154255,16.712499618530273,-1.5405319953261392,16.350000381469727,0.03201789243519704 5461,2001-10-30,16.440000534057614,17.112499237060547,16.200000762939453,16.674999237060547,727200.0,-0.02069991598008769,-1.552449548504128,0.391664255991461,39.99999999999999,51.77413099697321,0.28994856969945104,0.3455836930471641,-0.9131932519710464,-0.5856002875796484,24.198304858645724,0.9124984741210938,0.4589793769412722,-0.3392494201660199,-1.1050291902670395,0.4265303499349997,-0.7221393052165297,0.043640464884489916,1.0643167905791273,35.36002480467221,-4.617977260823793,0.3828898850505102,10,0.2287497520446813,-0.11250066757201793,-1.227500438690182,-1.280000209808346,0.5024986267089844,1,0.06812645349764734,-1.0083287504013376,16.787500381469727,-1.0789491516065643,17.405000686645508,2.5490169679154255,16.712499618530273,0.06812645349764734 5462,2001-10-31,16.385000228881836,16.700000762939453,15.6899995803833,16.075000762939453,1815600.0,-0.003345517237778539,1.1489374653785984,-1.3191539441752298,45.705974658259656,50.483495024131706,0.26723343837101154,0.37180045717943244,-0.8300285638406102,-0.5533909327660069,23.5207513632241,1.0100011825561523,0.3942471822784803,-0.3638747215271003,-1.1421309280246632,0.4143814849704608,-0.75300282477588,0.025253381721679347,1.0546443951400413,39.48864667744968,-0.49138333262236245,0.3891281032487808,10,0.18499994277954102,-0.04125022888183594,-1.1725001335144043,-1.2249999046325684,0.21500015258789062,2,0.07873048459925136,-1.552449548504128,16.440000534057614,-1.0083287504013376,16.787500381469727,-1.0789491516065643,17.405000686645508,0.07873048459925136 5463,2001-11-01,16.725000381469727,16.917499542236328,16.1875,16.387500762939453,1071600.0,0.02075069562639209,1.0207657399609817,1.0887103224655292,53.234581929744024,49.86986223889161,-0.053287724827949745,0.049084138657924825,-1.1447475512702976,-0.9047762119769196,22.608905666036826,0.7299995422363281,0.23044915881423833,-0.033249568939208274,-0.8052770988778057,0.7387779609993874,-0.419263333908507,0.35276419603009046,0.609665539933836,58.80682418538116,15.34904159041674,0.38601376496929796,11,-0.1550002098083496,-0.35375022888183594,-1.512500286102295,-1.565000057220459,-0.41250038146972656,3,0.030642681249719805,1.1489374653785984,16.385000228881836,-1.552449548504128,16.440000534057614,-1.0083287504013376,16.787500381469727,0.030642681249719805 5464,2001-11-02,17.329999923706055,17.434999465942386,16.8125,16.8125,920400.0,0.03617336492898571,-1.4057953921398934,1.5333348403759317,56.33933062487909,49.54148290739783,-0.6025036936538193,-0.49982970405659444,-1.71473847458609,-1.510852616844053,22.01197234226961,0.7099990844726598,0.11213825408575318,0.5198749542236314,-0.25977140897667894,1.2995213174239417,0.13005177262347445,0.9096981358237883,-1.640000343322754,93.9828338611787,46.675757675821515,0.3898231816001553,11,-0.7599997520446777,-0.7399997711181641,-2.098749876022339,-2.169999599456787,-1.1000003814697266,4,-0.024235434399478506,1.0207657399609817,16.725000381469727,1.1489374653785984,16.385000228881836,-1.552449548504128,16.440000534057614,-0.024235434399478506 5465,2001-11-05,17.622499465942386,17.8125,17.352500915527347,17.352500915527347,975600.0,0.016878219476285983,-2.4074189195871365,0.5217364062229332,53.188338295774074,50.471927161896986,-0.8845574274042498,-0.7442463727321496,-1.9640789856442673,-1.8071699698713992,21.709299390417012,0.4825000762939453,0.08990033618854909,0.7576245307922385,-0.08933964615555468,1.6045887077400316,0.3341424423183419,1.181106619266135,-1.8975998878479032,91.04826871638849,43.87987179541814,0.42348208847389684,11,-0.871249675750736,-1.0324993133544957,-2.2681243419647252,-2.462499141693119,-2.0599994659423864,0,-0.01872605667225713,-1.4057953921398934,17.329999923706055,1.0207657399609817,16.725000381469727,1.1489374653785984,16.385000228881836,-0.01872605667225713 5466,2001-11-06,17.75,17.864999771118164,17.360000610351562,17.5625,679200.0,0.007235099328788408,1.4191603088309197,0.6944481728208425,56.97675270760694,51.4386927884127,-0.891858970615484,-0.8742366170616975,-2.0363776929709836,-1.9359494460551936,20.847714167112176,0.5049991607666016,0.06280283250105612,0.8582500457763658,-0.06576438027100906,1.7822644718237388,0.39624283275268013,1.3202572588000514,-1.941596405029296,94.71265466513319,46.018869007414665,0.46200721302368686,11,-0.9725003242492676,-1.0250000953674316,-2.395624876022339,-2.5899996757507324,-1.5149993896484375,1,-0.014366149902343528,-2.4074189195871365,17.622499465942386,-1.4057953921398934,17.329999923706055,1.0207657399609817,16.725000381469727,-0.014366149902343528 5467,2001-11-07,18.010000228881836,18.299999237060547,17.662500381469727,17.729999542236328,696000.0,0.014647900218694998,-2.072290983964445,1.4933369954427083,65.33970250215035,52.72306197588997,-0.9964082858361962,-1.1629490467404793,-2.2466881101398,-2.197246580654074,19.83523714388013,0.6374988555908203,0.008508508637657286,1.0986252784729018,0.09635103002927181,2.10089952691653,0.5974881542510886,1.599762402694715,-2.0782008633422837,86.27223134138347,33.726902482754525,0.5011371242218142,11,-1.015000820159912,-1.0837507247924805,-2.755625009536743,-2.8499999046325684,-1.739999771118164,2,-0.05927268487222637,1.4191603088309197,17.75,-2.4074189195871365,17.622499465942386,-1.4057953921398934,17.329999923706055,-0.05927268487222637 5468,2001-11-08,18.059999465942386,18.412500381469727,17.987499237060547,18.024999618530273,936400.0,0.00277619302749188,-6.727250658898599,0.12499914850717544,65.66771854990134,53.653108133936634,-0.9333110822852397,-1.1761815645491573,-2.246197979438012,-2.254412502663028,18.482964072731704,0.4250011444091797,0.11651734083532261,1.086999511718755,-0.03765063498476806,2.211649658422278,0.5246744383669935,1.6493245850705165,-1.938744110681153,77.96869803221294,21.644820006226965,0.5623250733517615,11,-1.0087494850158727,-1.0087494850158727,-2.3931243419647252,-2.899999141693119,-1.347499847412113,3,-0.08084159067811336,-2.072290983964445,18.010000228881836,1.4191603088309197,17.75,-2.4074189195871365,17.622499465942386,-0.08084159067811336 5469,2001-11-09,18.100000381469727,18.274999618530273,17.799999237060547,18.059999465942386,639600.0,0.00221489018329013,1.435903204350718,1.142888283378529,62.91880435564329,55.48568929155097,-0.9659373185754205,-1.1405734055375945,-2.2329142160659092,-2.3013404350240094,17.975269705492046,0.47500038146972656,0.21312536342573196,1.0418753623962402,-0.15478520618583858,2.238535930978319,0.4435450781052026,1.6402056466872779,-1.7496205235876445,70.51885307110265,12.39256922262392,0.5983302842910392,11,-1.048750400543213,-1.048750400543213,-2.289375066757202,-3.0250000953674316,-1.0699996948242188,4,-0.09875692507165468,-6.727250658898599,18.059999465942386,-2.072290983964445,18.010000228881836,1.4191603088309197,17.75,-0.09875692507165468 5470,2001-11-12,17.975000381469727,18.1875,17.90250015258789,18.075000762939453,699600.0,-0.006906077202516014,-1.3265213972643264,-2.4999523173757705,70.12658032253984,58.833087105166506,-0.7317246767769703,-0.959838774358154,-2.0542580789831995,-2.1807913809327637,17.616839844738855,0.2849998474121094,0.2509265450336109,0.8502503395080581,-0.3963130871864884,2.0968137662026045,0.22696862616078306,1.473532052855333,-1.4184084712288794,58.43229499848681,-6.328797226331531,0.6232817133472734,11,-0.9237504005432129,-0.9237504005432129,-2.1237502098083496,-2.9000000953674316,-0.7550010681152344,0,-0.09707932140197917,1.435903204350718,18.100000381469727,-6.727250658898599,18.059999465942386,-2.072290983964445,18.010000228881836,-0.09707932140197917 5471,2001-11-13,18.54750061035156,18.575000762939453,18.049999237060547,18.149999618530273,748800.0,0.03184980343433086,1.320442082102166,-3.974994754811233,74.48467597183371,62.03072058445251,-1.0882820437744734,-1.511587223181408,-2.561797234538016,-2.7620430529824915,16.970005425602317,0.6000003814697266,0.2261426896061529,1.3603754997253397,-0.03863284871835049,2.7593838481690316,0.6608713255034928,2.0598796739471865,-1.805317852987823,96.98628590778222,25.184720434556183,0.6995041742218457,11,-1.1662502288818324,-1.415000438690182,-2.68812537193298,-3.503750324249264,-1.7849998474121058,1,-0.16093815943511003,-1.3265213972643264,17.975000381469727,1.435903204350718,18.100000381469727,-6.727250658898599,18.059999465942386,-0.16093815943511003 5472,2001-11-14,18.78499984741211,18.924999237060547,18.184999465942386,18.5625,781200.0,0.012804918681496025,1.9452807700774946,0.5597466471533843,73.75357805393216,64.31060904269563,-1.0611285399781458,-1.7004084182448054,-2.7319287632570592,-3.000973956397969,16.12697401346519,0.7399997711181605,0.3403319290025699,1.511624717712401,-0.056819173164672776,3.0800686085894764,0.7274027722738623,2.2958466631509395,-1.8228789293792858,87.55560980902779,15.002147175323088,0.7842219454385374,11,-0.9162502288818359,-1.4775004386901855,-2.911874532699585,-3.7412495613098145,-2.247499465942383,2,-0.13574656682320096,1.320442082102166,18.54750061035156,-1.3265213972643264,17.975000381469727,1.435903204350718,18.100000381469727,-0.13574656682320096 5473,2001-11-15,18.51000022888184,18.762500762939453,18.362499237060547,18.737499237060547,595200.0,-0.014639319710622933,1.8828724800846788,-1.0224681536852414,64.00506499006929,65.16235730549455,-0.5657989037472895,-1.3409755792644802,-2.3845980151091553,-2.707623651196492,16.030687028613126,0.4225006103515625,0.5351952450957889,1.13937511444092,-0.4843550298466397,2.76310525872848,0.3275100422971384,1.9512401865847018,-1.2730763461851353,63.11119927300379,-6.073079515213152,0.8118650721437802,11,-0.3712501525878942,-1.2025008201599157,-2.4212501049041784,-3.360000133514408,-1.672500610351566,3,-0.12101565334521247,1.9452807700774946,18.78499984741211,1.320442082102166,18.54750061035156,-1.3265213972643264,17.975000381469727,-0.12101565334521247 5474,2001-11-16,17.497499465942386,18.274999618530273,17.262500762939453,18.274999618530273,2481600.0,-0.05470020261586006,1.6044981527546769,3.417597987843257,58.17971266716772,65.71695445787162,0.528542187446007,-0.2692296417608766,-1.308750643060609,-1.694369068303775,15.655177647211888,1.2474994659423864,0.6803542391379551,0.08049936294555948,-1.4993378211528388,1.6603365470439577,-0.7094192291036379,0.8704179549947568,1.4274997711181605,14.135273304666885,-54.179789621926915,0.7899185920491988,11,0.5962505340576136,-0.19000005722046254,-1.2212493419647252,-2.1599993705749547,-0.6449985504150391,4,-0.04486354458475961,1.8828724800846788,18.51000022888184,1.9452807700774946,18.78499984741211,1.320442082102166,18.54750061035156,-0.04486354458475961 5475,2001-11-19,17.125,17.5,17.0,17.497499465942386,1546400.0,-0.021288725664340147,1.6490028749134746,0.47909889754044743,57.84650059405287,65.81359311192118,0.9197740099915777,0.12234061741614255,-0.8793925534720799,-1.3267071351131747,14.797097655792014,0.5,0.7552036483929747,-0.3001251220703125,-1.8717705427951685,1.2715202986545453,-1.0859478324327405,0.4856975882921155,1.766749267578124,6.49350906709312,-63.26415974515718,0.7858227103624287,11,0.8374996185302734,0.18249940872192383,-0.78125,-1.7874999046325684,-0.3899993896484375,0,-0.005547405159386454,1.6044981527546769,17.497499465942386,1.8828724800846788,18.51000022888184,1.9452807700774946,18.78499984741211,-0.005547405159386454 5476,2001-11-20,17.184999465942386,17.379999160766598,17.037500381469727,17.1875,730000.0,0.0035036184491903377,-1.3025228401987259,0.006712852731983209,59.15331158577094,65.12621634343456,0.8618316771991381,0.13212205408551014,-0.8879980209037832,-1.3858554448250295,14.20522890700131,0.34249877929687145,0.7699325158374322,-0.2801256179809535,-1.7793626104921358,1.2191113745302289,-1.0297441142365429,0.4694928782746359,1.631079830932613,9.610365676034165,-61.33334289170281,0.7496184962555907,11,0.7775001525878871,0.12249994277953746,-0.8156244754791295,-1.8474993705749547,-0.36499977111816406,1,0.0020366510619607148,1.6490028749134746,17.125,1.6044981527546769,17.497499465942386,1.8828724800846788,18.51000022888184,0.0020366510619607148 5477,2001-11-21,17.25,17.25,16.934999465942386,17.122499465942386,543200.0,0.0037823995389951737,3.941164150971566,-50.98932112898025,56.41025282737118,64.09760904093123,0.7573291170275489,0.14546228794616312,-0.892858453694501,-1.4492988563277684,13.748775747707151,0.31500053405761363,0.7891014626952462,-0.2601250648498521,-1.6697838994757426,1.1495337697760384,-0.9649544821627956,0.44470435246309137,1.4934361249999988,17.236679097039197,-52.96026278898222,0.7048294173129449,11,0.6799993515014648,0.05749940872192383,-0.7556250095367432,-1.9124999046325684,-0.75,2,-0.028260825336843265,-1.3025228401987259,17.184999465942386,1.6490028749134746,17.125,1.6044981527546769,17.497499465942386,-0.028260825336843265 5478,2001-11-23,17.125,17.287500381469727,17.100000381469727,17.252500534057614,268400.0,-0.007246376811594235,-1.1126787805847778,-1.0,47.16459285358896,62.34714109625851,0.8222165155504371,0.31932211112990316,-0.6893941062572679,-1.3141918494183678,13.758968551519684,0.1875,0.7731153390076564,-0.40575008392334055,-1.7778412867695543,0.9663411189228732,-1.0917956853464474,0.28029551749976633,1.509929925456543,14.179142718056667,-50.81929488321869,0.6860456014231071,11,0.8049993515014648,0.18249940872192383,-0.6306250095367432,-1.7874999046325684,-0.6774997711181641,4,-0.03430654706746117,3.941164150971566,17.25,-1.3025228401987259,17.184999465942386,1.6490028749134746,17.125,-0.03430654706746117 5479,2001-11-26,17.325000762939453,17.412500381469727,17.024999618530273,17.1875,528400.0,0.011678876667997162,1.4800048828125,-1.078432839170075,45.77716651189481,59.6416506728535,0.5595653366594213,0.11912843118224004,-0.8018306680943255,-1.503618362920058,13.08645989439256,0.3875007629394531,0.6925969247308856,-0.20174932479858398,-1.5758490415653412,1.1723503919681733,-0.8887991831819626,0.48530053358479464,1.2079333349462402,69.026712983124,7.020881564721051,0.6870498583833792,11,0.6049985885620117,-0.017501354217529297,-0.8306257724761963,-1.9875006675720215,-0.8325004577636754,0,-0.028138592954755404,-1.1126787805847778,17.125,3.941164150971566,17.25,-1.3025228401987259,17.184999465942386,-0.028138592954755404 5480,2001-11-27,17.325000762939453,17.395000457763672,17.079999923706055,17.350000381469727,448800.0,0.0,4.478281060819664,-0.18181439866833124,43.74080736736485,56.22566527235697,0.5114511245213329,0.17018685542788603,-0.7422005539987637,-1.502636820908032,12.37760803378054,0.3150005340576172,0.5998488373353155,-0.2286243438720703,-1.5622762339861218,1.1050275462419812,-0.8954502889290943,0.43820160118495366,1.1120572570296403,81.67550769329081,22.82343222948142,0.6668259450570254,11,0.6049985885620117,-0.017501354217529297,-0.8212506771087646,-1.9875006675720215,-0.6500015258789062,1,-0.027272717264338997,1.4800048828125,17.325000762939453,-1.1126787805847778,17.125,3.941164150971566,17.25,-0.027272717264338997 5481,2001-11-28,17.559999465942386,17.649999618530273,17.127500534057614,17.287500381469727,373600.0,0.013564138104145362,1.3093913336705603,-10.900129701686264,43.32342870079526,52.844537566452864,0.13593995557307537,0.024662312697433464,-0.9591450695180832,-1.7311260487744065,12.645234749278844,0.5224990844726598,0.5257452096960478,-0.04962558746337464,-1.276143211690563,1.1768920367638138,-0.6628843995769707,0.5636332246502214,0.786935040785103,87.41256875790326,30.70587535983563,0.6132588121135945,11,0.2887506484985316,-0.25250005722046254,-1.0374994277954137,-2.2224993705749547,-1.25,2,-0.04698171302287957,4.478281060819664,17.325000762939453,1.4800048828125,17.325000762939453,-1.1126787805847778,17.125,-0.04698171302287957 5482,2001-11-29,17.674999237060547,17.762500762939453,17.375,17.559999465942386,631600.0,0.006548962107954637,1.6723930415337565,0.42201892656156276,44.39592010567874,50.665743690409485,-0.17106059398573592,0.011869816646864706,-1.0473703375540708,-1.8409173307544329,13.615151111859774,0.3875007629394531,0.4304139720546658,0.0008742332458488988,-1.0817156432280335,1.0834641097197313,-0.5404207049910923,0.5421691714827901,0.5872191672198355,88.13540473228626,32.708823783998064,0.5412949382369412,11,-0.06999969482421875,-0.36749982833862305,-1.029374122619629,-2.3374991416931152,-1.6324996948242188,3,-0.04837338495854526,1.3093913336705603,17.559999465942386,4.478281060819664,17.325000762939453,1.4800048828125,17.325000762939453,-0.04837338495854526 5483,2001-11-30,17.237499237060547,17.947500228881836,17.237499237060547,17.649999618530273,811600.0,-0.024752476315962668,-2.442425867785027,-3.58696697792458,38.74753462965074,48.50661279735204,0.07482093158010628,0.5161993949019461,-0.5689296294097375,-1.403214850577724,14.50575806807951,0.7100009918212891,0.23402835053088822,-0.4622507095336914,-1.472063172650202,0.5475617535828192,-0.9671569410919467,0.04265552202456391,0.9450860309195548,23.03517375986238,-29.22314239847264,0.5049062315582558,11,0.2037506103515625,0.07000017166137695,-0.6699991226196289,-1.7874994277954102,-1.1599998474121094,4,-0.04278458417418962,1.6723930415337565,17.674999237060547,1.3093913336705603,17.559999465942386,4.478281060819664,17.325000762939453,-0.04278458417418962 5484,2001-12-03,16.90999984741211,17.462499618530273,16.899999618530273,17.207500457763672,732400.0,-0.0189992402693957,-2.5432951664644183,0.7212129338925135,36.80296062256647,46.16844168940911,0.3466762324889139,0.8544270232622715,-0.16847284880248026,-1.0700704290864635,14.61651560751286,0.5625,0.0026465024918387314,-0.7687500953674302,-1.8272342038117806,0.28973401307692015,-1.2979921495896036,-0.2395080411452568,1.1977302724457282,0.9546752319771592,-48.435634572649974,0.5292420542221749,12,0.5137500762939453,0.39749956130981445,-0.3931248188018799,-1.1687498092651367,-0.9849996566772443,0,-0.027350657758938635,-2.442425867785027,17.237499237060547,1.6723930415337565,17.674999237060547,1.3093913336705603,17.559999465942386,-0.027350657758938635 5485,2001-12-04,17.292499542236328,17.475000381469727,16.912500381469727,16.912500381469727,563600.0,0.022619733783306728,-1.960532854152759,-1.2773054828948043,33.68007913145888,43.33808252781887,-0.010689060511733572,0.4700359352924437,-0.48157643862296595,-1.4499925609552768,14.329794198975666,0.5650005340576172,-0.1559546528158684,-0.36975040435790874,-1.4421236843683758,0.7026228756525583,-0.9059370443631423,0.1664362356473248,0.7186121375153043,37.470137948112864,-5.655894550465625,0.536186640005233,12,0.13125038146972656,0.014999866485595703,-0.7756245136260986,-1.4612493515014648,-1.679999351501463,1,-0.04626278781194004,-2.5432951664644183,16.90999984741211,-2.442425867785027,17.237499237060547,1.6723930415337565,17.674999237060547,-0.04626278781194004 5486,2001-12-05,17.495000839233402,17.762500762939453,17.267499923706055,17.274999618530273,611200.0,0.011710354336136986,-3.212762158301409,0.5789518594180659,33.0708767847605,40.74481852308436,-0.18393496976641543,0.2608237959697455,-0.627500260187908,-1.6545405975346288,14.12790755125696,0.49500083923339844,-0.21833537783260226,-0.15449914932250763,-1.2285418916771889,0.9195435930321736,-0.6915205204998465,0.3825222218548312,0.4272218756205213,56.80199274570676,18.498904991760106,0.5370213711773402,12,-0.0712509155273473,-0.18750143051147816,-0.9781258106231725,-1.5325007438659703,-2.3775005340576225,2,-0.04687062376893181,-1.960532854152759,17.292499542236328,-2.5432951664644183,16.90999984741211,-2.442425867785027,17.237499237060547,-0.04687062376893181 5487,2001-12-06,16.942499160766598,17.457500457763672,16.84749984741211,17.457500457763672,1020800.0,-0.0315805459824724,1.3689284431259698,-2.3409019975030994,30.825682165608654,38.92938400219766,0.3580090750634426,0.7686600290230778,-0.018033076741811982,-1.1085566521419672,13.19379124450299,0.6475009918212926,-0.267150775724744,-0.6536257743835492,-1.7579101513369508,0.45065860256985246,-1.20576796286025,-0.10148358590684836,0.8979457063814316,8.636298219056858,-25.43285578961186,0.5521421884767004,12,0.45500087738037465,0.3650002479553258,-0.4443740844726527,-0.9799990653991664,-1.704998970031733,3,-0.03733213670677804,-3.212762158301409,17.495000839233402,-1.960532854152759,17.292499542236328,-2.5432951664644183,16.90999984741211,-0.03733213670677804 5488,2001-12-07,16.600000381469727,16.899999618530273,16.547500610351562,16.8125,1354000.0,-0.02021536350965203,-1.220472062525156,0.4126195793473522,36.869067963570885,37.939595274606106,0.690855898000958,1.0500054369420226,0.37540204269740585,-0.7829363135706373,12.095843741913058,0.3949985504150355,-0.33858639301174875,-0.9231245994567878,-2.0895734260840193,0.24332422717044366,-1.5063490127704036,-0.3399001861431721,1.1625003814697266,4.320968273653475,-30.936660073662768,0.583224413313615,12,0.6475000381469727,0.9562492370605469,-0.14312529563903809,-0.6375002861022949,-1.9975004196166992,4,-0.0335843871338537,1.3689284431259698,16.942499160766598,-3.212762158301409,17.495000839233402,-1.960532854152759,17.292499542236328,-0.0335843871338537 5489,2001-12-10,16.3125,16.575000762939453,16.184999465942386,16.569999694824222,633200.0,-0.01731929969053847,1.915877588272177,1.2117654450637896,37.809454037626146,37.28055601574625,0.9159512036176665,1.2613970117395397,0.6995395426130386,-0.5178299636800574,11.434821551832314,0.4150009155273402,-0.4092648233801768,-1.121249961853028,-2.3724332624397704,0.12993333873371427,-1.7468416121463974,-0.49565831155965867,1.3042007446289077,8.082436084225337,-29.540779396236033,0.625591650293371,12,0.7537498474121094,1.2424993515014648,0.1581251621246338,-0.34999990463256836,-0.5500001907348651,0,-0.014406167684386961,-1.220472062525156,16.600000381469727,1.3689284431259698,16.942499160766598,-3.212762158301409,17.495000839233402,-0.014406167684386961 5490,2001-12-11,16.229999542236328,16.487499237060547,16.174999237060547,16.362499237060547,566800.0,-0.005057499326508674,-1.5773163441875098,0.5145625314805417,35.76751846375211,36.44101043385256,0.9239548731480056,1.2716621736443585,0.8235513154934253,-0.45683390130105117,10.743286782452788,0.3125,-0.4312630277019167,-1.1165003776550293,-2.4494626509763116,0.21646189566625296,-1.7829815143156686,-0.45001924099438995,1.1862630233764655,3.464582822705056,-36.14463614908602,0.6664811366606405,12,0.8312501907348633,1.3199996948242188,0.35000061988830566,-0.2674994468688965,-0.5,1,-0.01879232040073353,1.915877588272177,16.3125,-1.220472062525156,16.600000381469727,1.3689284431259698,16.942499160766598,-0.01879232040073353 5491,2001-12-12,15.5625,16.549999237060547,14.824999809265135,16.292499542236328,7478000.0,-0.04112751454485586,1.771085795525926,5.509443196867623,28.6797245128611,34.69476647909505,1.4285375685960808,1.796156700948977,1.5157484861911854,0.18825486287822102,10.16281730792531,1.724999427795412,-0.4834756983043995,-1.6347498893737793,-3.0663104385619135,-0.20318934018564505,-2.3505301639678464,-0.9189696147797122,1.6551604330444327,28.015195025896872,-13.828159223697625,0.7157802745940675,12,0.8237500190734863,1.3124995231628418,1.1081249713897705,0.40000009536743164,0.07250022888183594,2,0.003212863661678167,-1.5773163441875098,16.229999542236328,1.915877588272177,16.3125,-1.220472062525156,16.600000381469727,0.003212863661678167 5492,2001-12-13,16.235000610351562,16.475000381469727,15.52750015258789,15.537500381469727,3236800.0,0.043212890625,-1.6411130930386493,-0.9554803647479947,40.12209568664113,34.84749548542732,0.5926115245999419,0.9726917624706886,0.8362136049424826,-0.5065661004871984,9.192160543903443,0.9475002288818359,-0.5177625557819212,-0.8347493171691909,-2.1173729087303386,0.44787427439195504,-1.4760611129497647,-0.19343752138861703,0.5519809104125954,67.95185208165294,21.67520000191834,0.6413117957805733,12,0.05874967575073242,0.6399989128112793,0.5162491798400879,-0.27250051498413086,-0.540000915527342,3,-0.06883278491922296,1.771085795525926,15.5625,-1.5773163441875098,16.229999542236328,1.915877588272177,16.3125,-0.06883278491922296 5493,2001-12-14,16.270000457763672,16.565000534057614,15.774999618530273,16.037500381469727,1684800.0,0.002155826676704553,-1.0858065864448765,0.3333333333333333,37.84561903129548,34.963346419730534,0.4536450110587147,0.8024124468779448,0.8091094081308086,-0.5493792762391223,8.108821152272107,0.7900009155273402,-0.5739217183572762,-0.6877494812011733,-1.8236455016291266,0.4481465392267818,-1.2556974914151517,-0.11980147098719485,-1.445000648498537,82.57142063063453,37.55432275640266,0.5679480102139775,12,0.023749828338623047,0.6049990653991699,0.6906239986419678,-0.1575007438659668,-0.26749992370605824,4,-0.06346037111118341,-1.6411130930386493,16.235000610351562,1.771085795525926,15.5625,-1.5773163441875098,16.229999542236328,-0.06346037111118341 5494,2001-12-17,16.712499618530273,17.012500762939453,16.27750015258789,16.27750015258789,1278400.0,0.02719724328928641,-2.3793172998925747,1.8709648309638465,43.59643248981917,36.065163459548344,-0.02214447917593887,0.3141967118155975,0.3877088858091966,-1.0015090837744207,8.453635555537387,0.7425003051757812,-0.6405098278001589,-0.20600032806396484,-1.3173523575253974,0.9053517013974695,-0.7616763427946829,0.3496756866667532,-1.8526997947692898,86.28566794884036,44.00929887969115,0.555676014730717,12,-0.4187493324279785,0.16249990463256836,0.33875036239624023,-0.5437493324279785,-0.8049993515014666,0,-0.12625278712573595,-1.0858065864448765,16.270000457763672,-1.6411130930386493,16.235000610351562,1.771085795525926,15.5625,-0.12625278712573595 5495,2001-12-18,17.030000686645508,17.162500381469727,16.780000686645508,16.780000686645508,1092400.0,0.018997820515322505,-2.05999755859375,0.574713349264464,44.5529435103514,37.34094865128068,-0.4255477021614702,-0.011369292571188794,0.08785492337489131,-1.3225412842558963,9.08296716447658,0.4500007629394531,-0.6429662664750104,0.11625070571899343,-0.9921934132429939,1.2246948246809808,-0.437971353762002,0.6704727651999889,-2.084092825317386,94.3315652453829,55.37842493353261,0.554222059480994,12,-0.8887505531311035,-0.15500116348266602,0.02124929428100586,-0.8612504005432129,-1.1800003051757812,1,-0.07442752943482345,-2.3793172998925747,16.712499618530273,-1.0858065864448765,16.270000457763672,-1.6411130930386493,16.235000610351562,-0.07442752943482345 5496,2001-12-19,17.219999313354492,17.325000762939453,16.742500305175778,17.030000686645508,1451600.0,0.011156701059793717,1.9124911785462422,0.7599945068359375,45.39473811218067,38.95973264534423,-0.7360624367016513,-0.209344580719538,-0.10400791065598014,-1.4819500511288943,9.648608745437832,0.5825004577636754,-0.6045326455070636,0.30449934005737234,-0.8058567767492555,1.4148554568640002,-0.2506787183459416,0.8596773984606862,-2.1410959008178736,94.15847488561218,58.88909241132443,0.555178058403314,12,-1.1449990272521973,-0.3449997901916504,-0.16874933242797852,-1.0512490272521973,-1.3574991226196271,2,-0.08652728400300436,-2.05999755859375,17.030000686645508,-2.3793172998925747,16.712499618530273,-1.0858065864448765,16.270000457763672,-0.08652728400300436 5497,2001-12-20,16.762500762939453,17.262500762939453,16.725000381469727,17.242500305175778,625600.0,-0.026567861129950132,1.067307339617797,-2.5263316401308864,45.21170804639781,39.886692654547225,-0.3428344782899799,0.22109478606953203,0.33321544321235663,-1.0010414923925044,10.39894150186825,0.5375003814697266,-0.595218887932699,-0.12862424850463938,-1.2294245859927386,0.9721760889834616,-0.6790244172486908,0.421775920239412,-1.5039095623706071,63.709704213514605,25.781863755234838,0.5504001687440504,12,-0.6875004768371582,0.11249876022338867,0.49437451362609863,-0.5125002861022949,-0.6950016021728551,3,-0.06726326518954917,1.9124911785462422,17.219999313354492,-2.05999755859375,17.030000686645508,-2.3793172998925747,16.712499618530273,-0.06726326518954917 5498,2001-12-21,16.537500381469727,16.844999313354492,16.125,16.75,910800.0,-0.013422840938339231,2.5776519369742923,0.4427079608039515,46.165728666065384,40.81516761326269,-0.14263126132080473,0.4214314439550648,0.5603760605963117,-0.7517059122248142,11.410920762484794,0.7199993133544922,-0.6097540774701002,-0.32424964904785014,-1.4301155063246291,0.7816162082289306,-0.8771825776862414,0.22868327959054113,-1.113596415911232,34.37500993410115,-7.889727374120433,0.5529329286383903,12,-0.46250009536743164,0.25624990463256836,1.050624132156372,-0.11250066757202148,-0.5375003814697266,4,-0.050944862718765416,1.067307339617797,16.762500762939453,1.9124911785462422,17.219999313354492,-2.05999755859375,17.030000686645508,-0.050944862718765416 5499,2001-12-24,16.837499618530273,16.975000381469727,16.537500381469727,16.537500381469727,214000.0,0.018140543016808897,-1.9166740841524357,-1.411763649908896,45.23560251250762,41.8671769520133,-0.40267303529773457,0.08752466340487786,0.2799299320910329,-1.0252586499454637,12.212082530063533,0.4375,-0.5622870359125898,0.00012464523315358633,-1.0840258221818715,1.0842751126481804,-0.5419505884743607,0.5421998789406679,-1.2615079091813026,59.374930461291974,15.821957402120326,0.5420752337075133,12,-0.7624993324279785,-0.28749990463256836,0.8856251239776611,-0.41249990463256836,-0.7799987792968714,0,-0.04959163197567129,2.5776519369742923,16.537500381469727,1.067307339617797,16.762500762939453,1.9124911785462422,17.219999313354492,-0.04959163197567129 5500,2001-12-26,16.852500915527347,16.979999542236328,16.725000381469727,16.8125,479600.0,0.000890945647331387,-1.3720835329394439,0.13333672418398243,42.99727545359561,43.458015945428244,-0.35770265496091724,0.03721806056202581,0.27716088504767455,-1.0124597789126213,13.053239440961198,0.25499916076660156,-0.5298701444976572,0.03875093460083434,-1.0209762099332131,1.0984780791348818,-0.4911126376661912,0.5686145068678599,-1.1365884818911383,60.625037749584656,17.97351700239532,0.5298635722670241,12,-0.4262504577636754,-0.466250896453861,0.8481237888336146,-0.4275012016296422,-1.167500495910648,2,-0.05607480178967661,-1.9166740841524357,16.837499618530273,2.5776519369742923,16.537500381469727,1.067307339617797,16.762500762939453,-0.05607480178967661 5501,2001-12-27,16.735000610351562,16.962499618530273,16.225000381469727,16.915000915527347,864000.0,-0.006972277038568397,4.363675456727101,-4.499904634750786,47.50152151595817,44.27795214868569,-0.0630196456482146,0.0945922866747182,0.3845838678742197,-0.8705940982374472,13.776109040479234,0.7374992370605469,-0.4815590117688444,-0.037499427795410156,-1.03746097579182,0.9624621202009997,-0.5374802017936169,0.4624813462027966,-0.890361110371094,53.62639131557502,6.396553072136655,0.4999807739982051,12,-0.18500041961669922,-0.34875059127807617,0.8999989032745361,-0.3100008964538574,-0.8475008010864276,3,-0.05288319071434111,-1.3720835329394439,16.852500915527347,-1.9166740841524357,16.837499618530273,2.5776519369742923,16.537500381469727,-0.05288319071434111 5502,2001-12-28,16.819999694824222,16.962499618530273,16.537500381469727,16.797500610351562,721200.0,0.0050791204883544605,1.764232281755139,-0.12499470181835322,52.82412574108728,45.942230671995894,-0.06292742522360939,-0.060866127006327986,0.29802447896864237,-0.9282507732736995,14.372578597968186,0.4249992370605469,-0.4116287302285322,0.09024963378906747,-0.815966898424616,0.9964661660027527,-0.36285863231777427,0.5433578998959092,-0.856931293807035,81.28655753503541,27.446399881485128,0.4531082661068423,12,-0.09499931335449574,-0.433749675750736,0.8149998188018763,-0.3949999809265172,-1.3949995040893572,4,-0.05692624978964744,4.363675456727101,16.735000610351562,-1.3720835329394439,16.852500915527347,-1.9166740841524357,16.837499618530273,-0.05692624978964744 5503,2001-12-31,16.5,16.774999618530273,16.375,16.774999618530273,622000.0,-0.019024952475040213,1.9090921701496057,-12.222702611052664,52.38701593869285,46.918962166315204,0.32757691625594987,0.2119139938623391,0.6286710113608436,-0.5771428706555604,14.800588629312694,0.4449996948242223,-0.24446616495795936,-0.1928750991821282,-1.0717039279777154,0.685953729613459,-0.6322895135799236,0.2465393152156672,-0.4279770100290321,36.42383102135475,-22.245822055089178,0.439414414397794,12,0.22500038146972656,-0.11374998092651367,1.1187493801116943,-0.07500028610229492,-1.449999809265135,0,-0.026212172074751683,1.764232281755139,16.819999694824222,4.363675456727101,16.735000610351562,-1.3720835329394439,16.852500915527347,-0.026212172074751683 5504,2002-01-02,16.447500228881836,16.549999237060547,16.0625,16.4375,800400.0,-0.0031818043101917715,3.5349136363233113,-0.03636451910472399,52.79026099007981,47.8342196640628,0.37831754926558503,0.24030862337385628,0.6912659202961002,-0.4864588935448211,15.997564016826624,0.4874992370605469,-0.1685834908200654,-0.22224988937377788,-1.1013625879576807,0.6568628092101232,-0.6618062386657293,0.21730645991817354,0.8775005340576172,41.96189874312419,-22.712180924037973,0.43955634929195075,1,0.24625015258789062,-0.06125020980834961,1.1712491512298584,-0.02250051498413086,-0.942500114440918,2,-0.027207795875024532,1.9090921701496057,16.5,1.764232281755139,16.819999694824222,4.363675456727101,16.735000610351562,-0.027207795875024532 5505,2002-01-03,16.492500305175778,16.549999237060547,16.1875,16.229999542236328,1212000.0,0.002735982712736007,-1.0863274603435973,26.249475491130678,64.19848786459494,49.923525192108826,0.2783236290454809,0.13945135433140976,0.6444386449385853,-0.4766183771028416,17.23949664184089,0.3624992370605469,-0.07797466549693155,-0.13724985122680877,-0.9685565730187378,0.694056870565122,-0.552903212122775,0.2784035096691575,0.8072504425048876,47.7778319370825,-20.643829611366336,0.4156533608959653,1,0.17000007629394887,-0.10625028610229137,1.1262490749359166,-0.06750059127807262,-0.7300004959106428,3,-0.026375592414320637,3.5349136363233113,16.447500228881836,1.9090921701496057,16.5,1.764232281755139,16.819999694824222,-0.026375592414320637 5506,2002-01-04,16.674999237060547,16.877500534057614,16.424999237060547,16.537500381469727,638000.0,0.011065570926652946,-1.4965509983951817,0.5238036417537455,57.89944799813713,51.33327407563542,0.011607047511102309,-0.11344632711255542,0.4808128743952622,-0.6163106461854717,17.84585048744266,0.45250129699706676,-0.03939251734756155,0.08624916076660227,-0.6395687395276646,0.8120670610608709,-0.27665978938053115,0.4491581109137357,0.6000064956665057,68.05549963018613,-0.40800898646484995,0.36290895014713415,1,-0.1537494659423828,-0.28874921798706055,0.9437501430511475,-0.2499995231628418,-0.8799991607666016,4,-0.059370246641064495,-1.0863274603435973,16.492500305175778,3.5349136363233113,16.447500228881836,1.9090921701496057,16.5,-0.059370246641064495 5507,2002-01-07,16.309999465942386,16.649999618530273,16.204999923706055,16.575000762939453,590400.0,-0.021889042747716636,1.1445819679288902,-1.927298200835053,50.64203948798497,51.83064194473759,0.34159133709908573,0.21264076415021904,0.8619619236466107,-0.21366493701609457,19.34606996660374,0.4699993133544922,-0.039040918438097094,-0.247125625610348,-0.9630962087534023,0.46884495753270805,-0.6051109171818752,0.11085966596117913,0.940756152130124,30.36801273125181,-34.8109724253501,0.357985291571528,1,0.2112503051757777,0.07625055313109996,1.2681252956390345,0.15250015258788707,-0.5449991226196307,0,-0.025904332955956955,-1.4965509983951817,16.674999237060547,-1.0863274603435973,16.492500305175778,3.5349136363233113,16.447500228881836,-0.025904332955956955 5508,2002-01-08,16.042499542236328,16.332500457763672,15.90250015258789,16.247499465942386,761200.0,-0.01640097685255215,1.2933232964920223,0.7735808315999576,38.6054281645642,51.09395590607721,0.5939516150125179,0.4598071741327061,1.1311494943297369,0.08220427640171124,21.054507220024156,0.43000030517578125,-0.06866509794052789,-0.4867505073547349,-1.2382229870673704,0.2647219723579024,-0.8624867472110544,-0.11101426749841536,1.1844909634747331,14.358906140877744,-46.1611894421172,0.37573623985631827,1,0.39875030517578125,0.3437504768371582,1.4137499332427979,0.6662502288818359,0.20250129699707387,1,-0.03849146760925404,1.1445819679288902,16.309999465942386,-1.4965509983951817,16.674999237060547,-1.0863274603435973,16.492500305175778,-0.03849146760925404 5509,2002-01-09,16.077499389648438,16.337499618530273,15.9375,16.040000915527347,682800.0,0.0021816953972766395,-2.298961774421897,-0.18291945403286033,32.078966879184875,49.88081050892047,0.49149437879994906,0.428255874882403,1.075953996009396,0.06927921048637131,22.298192443707414,0.39999961853027344,-0.0662343539226562,-0.44000062942505025,-1.2127896354631602,0.3327883766130615,-0.8263951324441052,-0.05360612640599527,1.096511501937698,17.94863267609718,-36.712631469690606,0.38639450301905554,1,0.35500049591064453,0.21625089645385742,1.296875238418579,0.6312503814697266,-0.12749958038330256,2,-0.06390914246124191,1.2933232964920223,16.042499542236328,1.1445819679288902,16.309999465942386,-1.4965509983951817,16.674999237060547,-0.06390914246124191 5510,2002-01-10,15.925000190734865,16.149999618530273,15.857500076293945,16.014999389648438,422000.0,-0.009485256084771465,-1.6000025431379779,-2.4000762970500276,25.286239223373215,47.41244580974436,0.5571857144105987,0.5868202888850487,1.2259760255440337,0.24299093672270367,23.628953379467994,0.2924995422363281,-0.058535079238424714,-0.5772498607635494,-1.385166195603711,0.23066647407661023,-0.9812080281836284,-0.1732916933434705,1.1981502712913414,6.617655308597847,-41.26923042973342,0.40395816742007995,1,0.4849996566772443,0.36875009536742986,1.4406244754791242,0.783749580383299,0.05499935150146307,3,-0.026373630848576246,-2.298961774421897,16.077499389648438,1.2933232964920223,16.042499542236328,1.1445819679288902,16.309999465942386,-0.026373630848576246 5511,2002-01-11,15.612500190734865,15.890000343322756,15.550000190734865,15.875,1046400.0,-0.01962323367391927,1.3247834266356426,2.9166905087368318,26.76764193288993,44.51728094216688,0.7752388714288703,0.9520714389093197,1.5435191776586716,0.5673575839090272,23.510567061389114,0.375,-0.0787863308416199,-0.8922498703002919,-1.6881421499682059,-0.09635759063237792,-1.2901960101342507,-0.49430373046633314,1.4347112481474067,5.681821137421949,-38.5428158746308,0.39794613983395744,1,0.6012501716613752,0.6812500953674299,1.7531244754791242,1.096249580383299,0.5124998092651349,4,0.00960766159793458,-1.6000025431379779,15.925000190734865,-2.298961774421897,16.077499389648438,1.2933232964920223,16.042499542236328,0.00960766159793458 5512,2002-01-14,15.11750030517578,15.625,15.087499618530273,15.612500190734865,1017600.0,-0.03170535657401241,1.067311131040478,1.885715219926566,24.134761101719235,41.378141515836475,1.1212541792772779,1.4325036073223831,2.0396873477849393,1.0756176513364384,23.558695796457684,0.5375003814697266,-0.10664436575002512,-1.3313747406005891,-2.3364270562172624,-0.32632242498391584,-1.8339008984089258,-0.8288485827922525,1.8099342338546993,2.400054931640483,-41.29129599800538,0.5025261578083368,1,0.8649997711181641,1.0237498283386248,2.24812436103821,1.5912494659423846,0.6899995803833026,0,0.04481559500192045,1.3247834266356426,15.612500190734865,-1.6000025431379779,15.925000190734865,-2.298961774421897,16.077499389648438,0.04481559500192045 5513,2002-01-15,15.237500190734865,15.36750030517578,15.074999809265135,15.125,900000.0,0.007937812676477973,-1.7529384309518754,-0.22727316513982607,18.810899038703127,37.602656854572395,0.8977426935455473,1.2977200794160613,1.9113133453516848,0.9660379089869817,23.786428512841592,0.29250049591064453,-0.1570559781808285,-1.1597498416900631,-2.3004096994243053,-0.019089983955820955,-1.7300797705571842,-0.589419912822942,1.5059408562455925,12.871319288698862,-27.644972106075407,0.5703299288671215,1,0.7387499809265083,0.8375000953674299,2.114999532699583,1.552499294281004,0.30749988555908025,1,0.03461854936734543,1.067311131040478,15.11750030517578,1.3247834266356426,15.612500190734865,-1.6000025431379779,15.925000190734865,0.03461854936734543 5514,2002-01-16,14.602499961853027,15.162500381469727,14.529999732971193,15.162500381469727,2429600.0,-0.0416735173705165,1.2589291948440255,-4.977773068282887,14.678126340872154,32.10039446304765,1.3896427785895096,1.8620053659590923,2.510884115563396,1.6089493574434073,25.02737292647028,0.7075004577636719,-0.26559352279110016,-1.6892500877380385,-3.0718021835825517,-0.3066979918935271,-2.3805261356602934,-0.9979740398157819,1.9407281366015923,4.475323086631794,-32.11360627676347,0.6912760479222559,1,1.101250171661377,1.325000286102295,2.799375057220459,2.203749656677246,1.6500005722045863,2,0.11248079997748173,-1.7529384309518754,15.237500190734865,1.067311131040478,15.11750030517578,1.3247834266356426,15.612500190734865,0.11248079997748173 5515,2002-01-17,15.762499809265135,16.174999237060547,14.875,14.875,3062800.0,0.07943844207789375,-1.9295763750912036,-1.5848199004432848,38.49791026136454,29.944668047850694,0.12874114517568636,0.6347212270615987,1.3187740532041605,0.4656822819829376,25.830459162226084,1.5724992752075195,-0.3296383265123275,-0.46587519645691167,-1.8218873687555597,0.8901369758417381,-1.1438812826062357,0.21213088969241234,0.49887631802180543,74.92403938299269,38.81762455740467,0.6780060861493248,1,-0.17250013351440252,0.16500043869018732,1.5481247901916522,1.0712499618530291,0.6999998092651385,3,0.011895321317611618,1.2589291948440255,14.602499961853027,-1.7529384309518754,15.237500190734865,1.067311131040478,15.11750030517578,0.011895321317611618 5516,2002-01-18,15.729999542236328,16.117500305175778,15.649999618530273,15.762499809265135,1308400.0,-0.0020618726358178074,-3.8571471035565468,-0.03662002705749041,36.946097607886315,28.422896727839728,0.014635309289232623,0.5795866926421667,1.3140140541135992,0.519686355564005,26.956873060224495,0.46750068664550426,-0.3988744043494563,-0.42387547492980815,-1.7125473472137784,0.8647963973541639,-1.0682114110717933,0.220460461212177,-1.199999809265135,72.94833866405548,40.79892606404637,0.6443359361419859,1,-0.2962498664855957,0.19750070571899414,1.575624942779541,1.322500228881836,1.5650005340576172,4,0.015893198173892564,-1.9295763750912036,15.762499809265135,1.2589291948440255,14.602499961853027,-1.7529384309518754,15.237500190734865,0.015893198173892564 5517,2002-01-22,15.635000228881836,15.962499618530273,15.582500457763672,15.729999542236328,1004400.0,-0.006039371654106618,-2.8000133515168275,2.923031779101659,39.050627349179315,28.47236330390808,0.004265274355571336,0.617442053697669,1.361499108191527,0.6310652223271056,28.148442752581005,0.37999916076660156,-0.5260882002851233,-0.4624997615814195,-1.7376426884112206,0.8126431652483816,-1.10007122499632,0.17507170183348109,-1.0732504844665502,67.17330267660803,34.09543934136728,0.6375714634149007,1,-0.20125055313110352,0.29250001907348633,0.9956245422363281,1.2399992942810059,1.227499008178711,1,0.0313399273389845,-3.8571471035565468,15.729999542236328,-1.9295763750912036,15.762499809265135,1.2589291948440255,14.602499961853027,0.0313399273389845 5518,2002-01-23,15.69499969482422,15.982500076293945,15.302499771118164,15.65999984741211,760000.0,0.0038375097578540185,1.2295069665057408,-0.36842210934207903,40.492720500774055,29.40722481741799,-0.12316272128686201,0.5176273121650237,1.2520910694519944,0.5875613195949594,28.735392209857014,0.6800003051757812,-0.6457555337841061,-0.36037526130676234,-1.6299683019314966,0.9092177793179701,-0.9951717816191294,0.27442125900560477,-1.102134939193725,70.82068772403389,37.26105616654969,0.6347965203123666,1,-0.3425002098083514,0.23250055313110174,0.8893752098083478,1.1799998283386213,0.6800003051757795,2,0.007167900154337659,-2.8000133515168275,15.635000228881836,-3.8571471035565468,15.729999542236328,-1.9295763750912036,15.762499809265135,0.007167900154337659 5519,2002-01-24,16.002500534057614,16.0625,15.725000381469727,15.725000381469727,580800.0,0.019592280676169693,-1.4324283455907934,7.928610354222929,44.194311939377016,31.508121785862855,-0.4944138340153792,0.1521645481721272,0.8964465999420064,0.29915029750627653,29.53514595864433,0.3675003051757795,-0.71470537685307,-0.011124467849736419,-1.2261688781479947,1.2039199424485219,-0.6186466729988638,0.5963977372993927,-1.3791430674362122,86.73086121242861,52.69899327248608,0.607522205149129,1,-0.6500010490417445,-0.07500028610229137,0.5818743705749547,0.8724989891052282,1.159999847412113,3,-0.028589310576180527,1.2295069665057408,15.69499969482422,-2.8000133515168275,15.635000228881836,-3.8571471035565468,15.729999542236328,-0.028589310576180527 5520,2002-01-25,15.907500267028807,16.197500228881836,15.762499809265135,16.02750015258789,819200.0,-0.005936588899129958,-1.1219491204116046,-0.43243178225308776,40.71386323256111,33.05770193027076,-0.4494180991850545,0.18207271240332012,0.9452364480644402,0.41324102481089575,30.28812106661583,0.435000419616701,-0.726519106007629,-0.0588747024536147,-1.2082891725990894,1.09053976769186,-0.633581937526353,0.5158325326191218,-1.2542599436363187,67.59778619804855,36.30532147471145,0.574707235072737,1,-0.5437502861022931,0.019999980926515448,0.6768746376037615,0.967499256134035,1.1874990463256854,4,0.021687899496307672,-1.4324283455907934,16.002500534057614,1.2295069665057408,15.69499969482422,-2.8000133515168275,15.635000228881836,0.021687899496307672 5521,2002-01-28,15.850000381469727,16.0,15.75,15.875,415600.0,-0.00361463992417832,-1.2222184546263721,0.2083303530982493,43.9869382731932,35.26349939376787,-0.39636828122977974,0.1790511350949302,0.9364487850817511,0.49144720261713104,30.460549299733366,0.25,-0.7276694718627752,-0.07212457656860316,-1.1636301628823098,1.0193810097451017,-0.6178773697254556,0.4736282165882493,-1.1349896618576647,61.17322126511493,28.534306897169856,0.5457527931568527,1,-0.4862504005432129,0.0774998664855957,0.6581244468688965,1.0249991416931152,1.6275005340576207,0,0.03864348405799545,-1.1219491204116046,15.907500267028807,-1.4324283455907934,16.002500534057614,1.2295069665057408,15.69499969482422,0.03864348405799545 5522,2002-01-29,15.862500190734865,16.09749984741211,15.787500381469727,15.875,672800.0,0.0007886314803975392,-2.8153914773494217,0.49999999999992895,47.47899979029845,38.448843921722904,-0.32640092655686637,0.09606517782722968,0.848783488830966,0.4990983140954217,30.566597945238662,0.3099994659423828,-0.6977422936760078,-0.011749792098997958,-1.0181097693837504,0.9946101851857545,-0.5149297807413742,0.4914301965433783,-1.0881898907520124,62.56984728432074,26.477737500983174,0.5031799886423761,1,-0.4987502098083514,0.03375005722045721,0.6124997138977033,1.0124993324279767,2.074999809265135,1,0.0903073203047644,-1.2222184546263721,15.850000381469727,-1.1219491204116046,15.907500267028807,-1.4324283455907934,16.002500534057614,0.0903073203047644 5523,2002-01-30,16.067499160766598,16.157499313354492,15.362500190734865,15.737500190734865,851200.0,0.012923496773318943,2.117648048798268,-26.400320439463155,49.8663070241468,42.35864177542009,-0.44844151758607076,-0.15072475208203784,0.5783168042474891,0.3190000017852803,30.68579590978825,0.7949991226196271,-0.647507940969966,0.21487421989440492,-0.7527099916371114,1.1824584314259212,-0.26891788587135323,0.6986663256601631,-1.2362612636277852,84.43101051782754,44.14184800820175,0.4837921057657579,1,-0.53124904632568,-0.31249952316283824,0.40750074386597035,0.8075003623962438,1.3525009155273473,2,0.049478768807728946,-2.8153914773494217,15.862500190734865,-1.2222184546263721,15.850000381469727,-1.1219491204116046,15.907500267028807,0.049478768807728946 5524,2002-01-31,16.0,16.149999618530273,15.90250015258789,16.067499160766598,887600.0,-0.004200974905380184,1.1290269653888119,-0.20454354981807138,51.02598979319995,43.750650612290684,-0.18088150725450802,-0.12487242189113168,0.6108550215719504,0.4118987976815305,30.446352709778346,0.2474994659423828,-0.5395769510564747,0.16975007057189906,-0.7598645872808731,1.0993647284246713,-0.29505725835448615,0.634557399498286,-1.1141116095914665,76.34727905879768,30.485317694618473,0.46480732892638615,1,-0.25,-0.24500036239624023,0.4343752861022949,0.8749995231628418,1.4375,3,0.0234375,2.117648048798268,16.067499160766598,-2.8153914773494217,15.862500190734865,-1.2222184546263721,15.850000381469727,0.0234375 5525,2002-02-01,16.057500839233402,16.107500076293945,15.850000381469727,16.002500534057614,772800.0,0.0035938024520876244,2.3226028745816105,-0.8148294667836119,56.544129753612566,45.9282097395936,-0.21471541665928662,-0.22834040456863391,0.5303491931456641,0.37867335055936735,30.219332291373487,0.25749969482421875,-0.41962028749320446,0.2490008831024202,-0.6345895669794963,1.1325913331843367,-0.19279434193853717,0.6907961081433793,-1.1191479752859372,87.4215617003976,34.97025216043939,0.44179522504095853,2,-0.307500839233402,-0.3025012016296422,0.254999160766598,0.8174986839294398,1.442499160766598,4,0.06881516328720783,1.1290269653888119,16.0,2.117648048798268,16.067499160766598,-2.8153914773494217,15.862500190734865,0.06881516328720783 5526,2002-02-04,15.6850004196167,16.149999618530273,15.63249969482422,16.100000381469727,815600.0,-0.023197907529082573,1.0097145449663367,-7.5454119850177515,58.657517210515806,48.10675305751989,0.16844432722831648,0.06976588340026879,0.8731075650573139,0.7698970133693663,30.811372132029824,0.5174999237060529,-0.20841099692766996,-0.07399959564208913,-0.8585750618390833,0.7105758705549032,-0.46628732874058443,0.31828813745640794,-0.6962816610718594,40.566111295714805,-17.463846902145164,0.3922877330984965,2,0.06499958038330078,0.0612492561340332,0.7212498188018799,1.1899991035461426,1.7475004196167028,0,0.08989473101794476,2.3226028745816105,16.057500839233402,1.1290269653888119,16.0,2.117648048798268,16.067499160766598,0.08989473101794476 5527,2002-02-05,15.887499809265135,15.970000267028807,15.475000381469727,15.677499771118164,866000.0,0.012910384713485712,1.639992675799892,-0.5060242348199121,59.67261710472311,50.237852680180886,0.0061783659972611815,-0.17498038441787855,0.6405104896210272,0.5909214124608422,31.224234292113596,0.49499988555908025,-0.1486202105417398,0.14962477684020747,-0.5941762930084469,0.8934258466888618,-0.22227575808411792,0.5215253117645346,-0.8504297919068158,66.03776074624167,2.2007121113785075,0.37190053492432684,2,-0.10749959945678533,-0.14125013351440252,0.5806252956390399,0.9874997138977069,1.8049993515014666,1,0.10007874903859748,1.0097145449663367,15.6850004196167,2.3226028745816105,16.057500839233402,1.1290269653888119,16.0,0.10007874903859748 5528,2002-02-06,15.425000190734865,15.887499809265135,15.255000114440918,15.824999809265135,675200.0,-0.029110912609456197,1.4095243977315346,-1.9047597422355023,62.90197209494931,52.31648158635558,0.47645521540672675,0.2517954432334104,1.0709473274440828,1.0836753326311932,31.388483819128755,0.632499694824217,-0.08763456307741357,-0.28199987411498917,-1.0238211679292863,0.459821419699308,-0.6529105210221378,0.08891077279215942,-0.341512964915605,18.994432456911678,-50.18888978843263,0.37091064690714814,2,0.3012499809265119,0.27874994277953924,1.1306250095367414,1.4499993324279767,2.1649999618530256,2,0.16288491268702132,1.639992675799892,15.887499809265135,1.0097145449663367,15.6850004196167,2.3226028745816105,16.057500839233402,0.16288491268702132 5529,2002-02-07,15.050000190734865,15.4375,14.899999618530273,15.4375,1345200.0,-0.024311182843631096,1.774196882775526,0.9687504470352664,35.1716932584207,51.7006849225622,0.7846483529245969,0.575370436957586,1.4024183400765065,1.4896109165701912,31.717559011972018,0.5375003814697266,-0.04064533375962753,-0.6056249141693097,-1.380970108126574,0.16972027978795445,-0.9932975111479418,-0.21795231719067765,1.1475000381469709,12.00004577636733,-54.12492920220792,0.3876725969786323,2,0.47874927520751775,0.6537499427795392,1.5056250095367414,1.8249993324279767,2.687499046325682,3,0.15747507345668388,1.4095243977315346,15.425000190734865,1.639992675799892,15.887499809265135,1.0097145449663367,15.6850004196167,0.15747507345668388 5530,2002-02-08,15.505000114440918,15.5625,15.112500190734865,15.112500190734865,746000.0,0.030232552687019965,-1.2929931043866714,-1.0129035274892142,46.01770628497158,51.9263258127598,0.2978741709258639,0.09200919338065106,0.908279094445323,1.0537767541063054,31.846033433707632,0.5124998092651349,0.007624391906947636,-0.12962498664855993,-0.8969601915446503,0.6377102182475305,-0.5132925890966042,0.2540426157994844,0.666550102233888,48.40003967285156,-16.16528106346769,0.3836676024480452,2,0.023749351501464844,0.19875001907348633,1.0350000858306885,1.3699994087219238,2.637499809265133,4,0.12463720550115998,1.774196882775526,15.050000190734865,1.4095243977315346,15.425000190734865,1.639992675799892,15.887499809265135,0.12463720550115998 5531,2002-02-11,15.762499809265135,15.912500381469727,15.387499809265135,15.567500114440918,817600.0,0.01660752614792882,1.1212108368044522,0.4968146056768515,52.133885416643366,52.44353532679813,0.02978997104252734,-0.1619816005732435,0.606249408969818,0.7945811396198845,31.298089014472286,0.5250005722045916,0.023488955645472487,0.12037472724914444,-0.6489795049347098,0.8897289594330005,-0.26430238884278445,0.5050518433410716,0.3836193954467806,80.60744560717373,15.69570591047129,0.3846771160919277,2,-0.23375034332275213,-0.058749675750730646,0.7618753910064715,1.1124997138977069,2.0875005722045916,0,0.1102299896437473,-1.2929931043866714,15.505000114440918,1.774196882775526,15.050000190734865,1.4095243977315346,15.425000190734865,0.1102299896437473 5532,2002-02-12,15.795000076293945,15.9975004196167,15.664999961853027,15.75,510800.0,0.0020618726358179185,-2.093025318926208,0.2307699831761827,51.68919615540254,52.64607856360432,-0.014854191565868646,-0.1487492890456572,0.524971341741157,0.7640295888956672,30.152724640236766,0.3325004577636719,0.06447286812092834,0.11900000572204661,-0.6117879611737962,0.8497879726178876,-0.24639397772587301,0.484393989169968,0.3261967366943388,81.54895712856911,16.666517261143596,0.3653939834479206,2,-0.2700004577636719,-0.2050004005432129,0.6587498188018799,1.0799994468688965,2.0249996185302734,1,0.10367209591832238,1.1212108368044522,15.762499809265135,-1.2929931043866714,15.505000114440918,1.774196882775526,15.050000190734865,0.10367209591832238 5533,2002-02-13,15.765000343322756,15.949999809265135,15.725000381469727,15.800000190734865,328800.0,-0.001899318317586829,-2.913041314912027,-0.7777730682829653,45.57315247459571,52.04020775042608,-0.036069511593224135,-0.08137652250423422,0.5189430729009192,0.8050843047538816,28.932737916813554,0.22499942779540838,0.09073627526054828,0.06262526512146138,-0.6390222071731113,0.7642727374160341,-0.2881984710258241,0.4134490012687486,0.3317725257763673,78.81549826079493,16.007011781866836,0.3508237361472868,2,-0.24000072479248225,-0.33125066757202326,0.6887495517730695,1.1099991798400861,2.097498893737791,2,0.12226443231637707,-2.093025318926208,15.795000076293945,1.1212108368044522,15.762499809265135,-1.2929931043866714,15.505000114440918,0.12226443231637707 5534,2002-02-14,16.245000839233402,16.337499618530273,15.829999923706055,15.862500190734865,734800.0,0.030447223942748014,-1.2681490668933808,-10.928637602179887,55.501235036165134,51.92433055959859,-0.533796235354858,-0.45536237585561423,0.018307303011066978,0.35636656054017024,26.802075241478235,0.5724992752075178,0.11126510531161671,0.4605007171630895,-0.06028726301316567,0.9812886973393464,0.20010672707496013,0.7208947072512171,-1.3450012207031286,92.44907571399126,28.9969557132996,0.2603939900881283,2,-0.6262512207031286,-0.8112511634826696,0.16874909400939586,0.6299986839294398,1.1599998474121058,3,0.08279465951803289,-2.913041314912027,15.765000343322756,-2.093025318926208,15.795000076293945,1.1212108368044522,15.762499809265135,0.08279465951803289 5535,2002-02-15,15.949999809265135,16.350000381469727,15.850000381469727,16.245000839233402,815600.0,-0.018159496135931708,-1.0202024872602569,-0.7712432152109029,51.512850944282015,51.13047875223928,-0.2856913632074374,-0.1534621661913338,0.2764886716278756,0.6765422041899445,26.73733666458237,0.5,0.09842425699736879,0.1561246871948221,-0.369721776609639,0.6819711509992832,-0.10679854470740757,0.4190479190970535,-1.021250190734861,58.44152369817329,-5.079971156527442,0.2629232319022309,2,-0.32499980926513494,-0.509999752044676,0.41312527656555353,0.9249997138977069,2.1500005722045916,4,0.11206893098249937,-1.2681490668933808,16.245000839233402,-2.913041314912027,15.765000343322756,-2.093025318926208,15.795000076293945,0.11206893098249937 5536,2002-02-19,15.979999542236328,16.022499084472653,15.762499809265135,15.895000457763672,467600.0,0.001880861023820568,2.0588479490172507,-0.28813148375041103,51.76823742864661,50.252214343786335,-0.3011097527687774,-0.17262266670624093,0.20273051433262523,0.6639240376877638,26.724088488324547,0.25999927520751775,0.08414852339209133,0.17362442016601598,-0.3576859959279801,0.7049348362600121,-0.09203078788098296,0.4392796282130149,-0.9943998931884757,45.98531203229961,-16.927185565979322,0.26565520804699827,2,-0.3549995422363281,-0.5399994850158691,0.371875524520874,0.8949999809265137,2.030000686645508,1,0.13532543450668277,-1.0202024872602569,15.949999809265135,-1.2681490668933808,16.245000839233402,-2.913041314912027,15.765000343322756,0.13532543450668277 5537,2002-02-20,16.125,16.139999389648438,15.537500381469727,16.0,693200.0,0.009073871208846063,6.7742419767670805,1.4706040750381473,50.88123870937574,48.916577300944816,-0.4569288711459656,-0.2941105585404262,0.03256585183317995,0.5401190321489509,26.765108996014792,0.6024990081787109,0.04377603247611361,0.29412488937378,-0.2489712195430691,0.8372209982906273,0.022576834915355448,0.5656729438322046,-1.0848243216552724,72.30764535757211,11.616550230782096,0.27154805445842406,2,-0.5,-0.684999942779541,0.12875032424926758,0.7499995231628418,1.697500228881836,2,0.10697676784308374,2.0588479490172507,15.979999542236328,-1.0202024872602569,15.949999809265135,-1.2681490668933808,16.245000839233402,0.10697676784308374 5538,2002-02-21,15.807499885559082,16.225000381469727,15.737500190734865,16.100000381469727,822800.0,-0.019689929577731302,-1.2543367386314377,-2.3400039672851562,47.259786187001524,50.259698737453796,-0.08880395141446407,0.033992756053747186,0.3317349997031158,0.8755868105922318,26.39603939616071,0.4875001907348615,0.014207647631026887,-0.029000234603881125,-0.5684892773890091,0.5104888081812451,-0.2987447559964451,0.24074428678868287,-0.7149312190893546,33.230708195612976,-24.427433062418302,0.2697445213925632,2,-0.07624959945678711,-0.36749982833862305,0.2543752193450928,1.0674996376037598,2.3849992752075195,3,0.12731297319847856,6.7742419767670805,16.125,2.0588479490172507,15.979999542236328,-1.0202024872602569,15.949999809265135,0.12731297319847856 5539,2002-02-22,15.545000076293945,15.81999969482422,15.475000381469727,15.807499885559082,720400.0,-0.01660602949015,1.3999999999999826,0.8974337238229071,43.106917709786465,49.93627778465545,0.2808277497761029,0.27453600710355275,0.5817440414721169,1.1487625019491858,26.33276138951522,0.34499931335449396,-0.04434815031815731,-0.26862502098083496,-0.817198450182623,0.27994840822095135,-0.542911735581729,0.005661693620059083,-0.4021341412242183,7.999965122767858,-43.99749858758757,0.27428671460089354,2,0.32375001907348633,-0.10500001907348633,0.4806251525878906,1.3299994468688965,2.2950000762939453,4,0.14908325181038617,-1.2543367386314377,15.807499885559082,6.7742419767670805,16.125,2.0588479490172507,15.979999542236328,0.14908325181038617 5540,2002-02-25,16.252500534057614,16.3125,15.550000190734865,15.567500114440918,748000.0,0.045513055920958445,-1.1180542402066453,-2.609527304169635,57.00185086913186,50.477162834931946,-0.3458598561076407,-0.4277222021961933,-0.12762385597413228,0.45867522077545075,26.138816922237385,0.7674999237060547,-0.0625997077461733,0.42162542343139364,-0.16007420544699613,1.0033250523097852,0.13077560899219876,0.7124752378705885,-1.061349221131886,92.83588140043821,37.76516790325849,0.2908498144391955,2,-0.3400001525878871,-0.6400003433227504,-0.43687534332275035,0.4749989509582555,1.1975002288818395,0,0.0709121744172716,1.3999999999999826,15.545000076293945,-1.2543367386314377,15.807499885559082,6.7742419767670805,16.125,0.0709121744172716 5541,2002-02-26,16.462499618530273,16.729999542236328,16.225000381469727,16.3125,1061200.0,0.01292103230715802,-2.1076980861889867,0.2189774111586799,57.0812777073484,51.07628300737038,-0.49854959387069897,-0.621337934197637,-0.31556987740497533,0.26257733292742813,25.7030612072072,0.5049991607666016,0.05429659169384138,0.6009995460510247,-0.045790854206025244,1.2477899463080746,0.2776043459225015,0.9243947461795496,-1.2249943428627859,78.68525078991642,23.968996649906032,0.3233952001285248,2,-0.3599996566772461,-0.6475000381469727,-0.7037496566772461,0.2649998664855957,1.1075000762939489,1,0.09946853763910024,-1.1180542402066453,16.252500534057614,1.3999999999999826,15.545000076293945,-1.2543367386314377,15.807499885559082,0.09946853763910024 5542,2002-02-27,17.295000076293945,17.295000076293945,16.799999237060547,16.899999618530273,1485600.0,0.050569505060252595,1.5063304586323119,2.6333430820289156,71.10608751886085,53.91327579006651,-1.2246879459225575,-1.4134866961521233,-1.1375688793013055,-0.5708790381291919,25.796608270047315,0.8325004577636719,0.13752099558820952,1.3618750095367425,0.45118722798732946,2.2725627910861554,0.906531118762036,1.817218900311449,-1.9679451446323277,100.0,39.08120830423002,0.4553438907747068,2,-0.9099998474121094,-1.197500228881836,-1.614375114440918,-0.5675005912780762,0.2099990844726527,2,0.041341436798715714,-2.1076980861889867,16.462499618530273,-1.1180542402066453,16.252500534057614,1.3999999999999826,15.545000076293945,0.041341436798715714 5543,2002-02-28,16.862499237060547,17.28499984741211,16.774999618530273,17.28499984741211,743600.0,-0.02500727593671548,1.4141987792986384,-1.069620558780071,70.1949660045814,55.54591256433498,-0.6930127312893042,-0.9680026474302679,-0.7005040867880439,-0.13459373663975072,25.287518733542875,0.5200004577636719,0.17671475997389052,0.8896241664886482,-0.11074437756446187,1.8899927105417582,0.38943989446209315,1.3898084385152032,-1.3780086938283436,76.2362136398506,8.752398133626087,0.5001842720265547,2,-0.47749900817871094,-0.7649993896484375,-1.1818742752075195,-0.13499975204467773,0.8474998474121094,3,0.05693112143847512,1.5063304586323119,17.295000076293945,-2.1076980861889867,16.462499618530273,-1.1180542402066453,16.252500534057614,0.05693112143847512 5544,2002-03-01,16.375,16.774999618530273,16.165000915527347,16.774999618530273,1406400.0,-0.028910259992131926,2.049996423717885,0.9467432915598252,59.62388953416609,56.447139074322095,-0.20689062046370665,-0.4753397995527795,-0.22827683437597557,0.35780556384098716,24.43368962406689,0.6974983215331996,0.20818287144530068,0.3833749294281006,-0.6330625293094521,1.3998123881656515,-0.12484379994067396,0.8915936587968769,-0.7456686941228572,47.27792913297604,-21.68545276527557,0.5082187293687755,3,0.010000228881835938,-0.2775001525878906,-0.7350001335144043,0.35249948501586914,1.5349998474121094,4,0.11099231516131924,1.4141987792986384,16.862499237060547,1.5063304586323119,17.295000076293945,-2.1076980861889867,16.462499618530273,0.11099231516131924 5545,2002-03-04,17.162500381469727,17.25,16.424999237060547,16.424999237060547,927600.0,0.04809162634929631,-1.2372867328914325,-1.8437546193643755,63.86138604512558,57.79082225393088,-0.8988322293828901,-1.2393541343687193,-1.0324488268812466,-0.42391802119152544,23.647286726438328,0.875,0.28798529901272474,1.11562533378601,-0.028052706858506582,2.2593033744305266,0.5437863134637517,1.6874643541082683,-1.3999155739592393,88.27435458143789,19.925308265483736,0.5718390203222581,3,-0.7775001525878906,-1.0650005340576172,-1.5225005149841309,-0.4350008964538574,1.432498931884762,0,0.03947558666041795,2.049996423717885,16.375,1.4141987792986384,16.862499237060547,1.5063304586323119,17.295000076293945,0.03947558666041795 5546,2002-03-05,17.094999313354492,17.295000076293945,16.924999237060547,17.225000381469727,677600.0,-0.003933055593001722,1.740742310572345,-0.1762723612034252,62.78267940882352,59.11320455386952,-0.7336909698705334,-1.118130452117379,-0.9888726313516756,-0.36191151322627135,22.545021812859083,0.37000083923339844,0.3000977599378203,0.9776243209838853,-0.2433505978439463,2.198599239811717,0.3671368615699713,1.588111780397801,-1.209821284341329,82.30080429406944,14.976151608372902,0.6104874594139157,3,-0.7099990844726562,-0.9974994659423828,-1.4493741989135742,-0.36749982833862305,2.0799999237060547,1,0.02076639156736526,-1.2372867328914325,17.162500381469727,2.049996423717885,16.375,1.4141987792986384,16.862499237060547,0.02076639156736526 5547,2002-03-06,17.477500915527347,17.497499465942386,17.012500762939453,17.129999160766598,460000.0,0.02237505806005191,1.5032265050870708,-2.673068458581586,65.7471178891255,61.16735252077218,-1.0104210654018786,-1.4497341876852694,-1.3765988809478777,-0.7542059354486774,21.284189896506323,0.48499870300293324,0.36342707363269966,1.2806258678436322,-0.07676315641317188,2.6380148921004363,0.6019313557152302,1.9593203799720342,-1.4795371227317222,98.49916906785302,31.280200760013656,0.6786945121284018,3,-0.9912509918212926,-1.2787513732910192,-1.8318758010864293,-0.7500014305114782,1.2224998474121058,2,0.005292448831440089,1.740742310572345,17.094999313354492,-1.2372867328914325,17.162500381469727,2.049996423717885,16.375,0.005292448831440089 5548,2002-03-07,17.9375,18.0,17.430000305175778,17.5625,1164000.0,0.02631949995001759,1.2799987792968892,1.0791312413895087,65.62065631764169,63.668879032756095,-1.2700666036133406,-1.8043625454125305,-1.8293315596593764,-1.2088083242695582,19.92183853725583,0.5699996948242223,0.44341627754787893,1.6149999618530266,0.10222974308013022,3.1277701806259213,0.8586148524665802,2.371385071239475,-1.789582639889698,96.59400375025466,31.2211868844809,0.7563851093864477,3,-1.1624999046325684,-1.4875001907348633,-2.307499885559082,-1.2100005149841309,0.9624996185302734,3,-0.024111545044370852,1.5032265050870708,17.477500915527347,1.740742310572345,17.094999313354492,-1.2372867328914325,17.162500381469727,-0.024111545044370852 5549,2002-03-08,17.420000076293945,18.239999771118164,17.322500228881836,18.149999618530273,790800.0,-0.02885016996270684,1.0164828485313413,-1.9466654459635417,63.03191206044129,64.33888583179048,-0.51252528001028,-1.1596608173326963,-1.3201001587074899,-0.6820002745787406,18.178426278232557,0.9174995422363281,0.5126812876003086,0.9790000438690178,-0.4845684674305133,2.442568555168549,0.24721578821925405,1.7107842995187834,-1.049832799396878,54.820966746988965,-10.956507912238187,0.7317842556497651,3,-0.2174997329711914,-0.8500003814697266,-1.7743752002716064,-0.6925005912780762,1.760000228881836,4,0.016647474564214004,1.2799987792968892,17.9375,1.5032265050870708,17.477500915527347,1.740742310572345,17.094999313354492,0.016647474564214004 5550,2002-03-11,17.4375,17.5625,17.25,17.412500381469727,350000.0,0.001004588038427734,1.2727304253740142,-0.03424607425600293,62.94979853797681,64.99094370186029,-0.38471252972799164,-1.080349558265766,-1.3463193441816088,-0.6939077780011402,16.62839552876239,0.3125,0.6318854467662192,0.8998749732971199,-0.5586638981728704,2.35841384476711,0.1706055375621247,1.629144409032115,-0.8055561739119774,38.9734262204488,-28.09695618897028,0.7292694357349956,3,-0.2349996566772461,-0.8675003051757812,-1.6850001811981201,-0.7912497520446777,1.4475002288818395,0,0.027096765442988335,1.0164828485313413,17.420000076293945,1.2799987792968892,17.9375,1.5032265050870708,17.477500915527347,0.027096765442988335 5551,2002-03-12,17.5,17.5,17.200000762939453,17.395000457763672,478400.0,0.0035842293906809264,4.714296094459582,4.20004577706569,62.39855282339092,64.02343984680809,-0.31800823739656536,-1.060372049541904,-1.4132041572111156,-0.760893537232441,15.854974755580518,0.2999992370605469,0.8072722623385609,0.875499963760376,-0.5955716419910324,2.3465715695117826,0.13996416088467356,1.6110357666360802,-0.6429283416077567,39.71483755281145,-25.59040328129573,0.7355358028757036,3,-0.2974996566772461,-0.9300003051757812,-1.7475001811981201,-1.0975003242492676,1.5,1,0.06257138933454232,1.2727304253740142,17.4375,1.0164828485313413,17.420000076293945,1.2799987792968892,17.9375,0.06257138933454232 5552,2002-03-13,17.432500839233402,17.5,17.299999237060547,17.497499465942386,347600.0,-0.0038570949009484323,4.7143324250687,-0.6190372388737512,65.34467079871428,63.48451815726729,-0.25585983177947114,-0.9105919035529588,-1.3537047547441716,-0.6944860682990104,15.247144533955668,0.20000076293945312,0.8746388059669705,0.726125764846806,-0.7327829914058341,2.185034521099448,-0.003328613279514059,1.455580142973126,-0.38181924505952836,22.35579788687612,-45.06485915698077,0.7294543781263206,3,-0.23000049591064808,-0.8625011444091832,-1.6843760013580358,-1.1937508583068883,1.432498931884762,2,0.09995688019159576,4.714296094459582,17.5,1.2727304253740142,17.4375,1.0164828485313413,17.420000076293945,0.09995688019159576 5553,2002-03-14,17.6924991607666,17.764999389648438,17.290000915527347,17.432500839233402,610400.0,0.014914573871584125,1.3456785472081807,-4.000058688890139,70.28813670492299,64.6694345095736,-0.43107315603898044,-1.0738391269652823,-1.6085304441380188,-0.9461715656177283,14.737968514969255,0.4749984741210902,0.9410295648337268,0.8897491455078139,-0.5619621387122535,2.341460429727883,0.1638935033977802,1.6156047876178476,-0.49249839782714844,47.355660337564345,-26.441958950713982,0.7258556421100344,3,-0.3599996566772461,-1.1224994659423828,-1.9293742179870605,-1.453749179840088,1.3875007629394496,3,0.05694512646393135,4.7143324250687,17.432500839233402,4.714296094459582,17.5,1.2727304253740142,17.4375,0.05694512646393135 5554,2002-03-15,17.59000015258789,17.77750015258789,17.412500381469727,17.7549991607666,704400.0,-0.005793359504913997,2.476171878547879,-0.6346156667693794,64.26666840277854,64.71446588264617,-0.15433129573225557,-0.9121774737575166,-1.5002507193018246,-0.8359511888669573,15.142079851004409,0.36499977111816406,0.8655553187345966,0.7200001716613755,-0.7474494116704058,2.187449754993157,-0.013724620004516908,1.453724963327268,-0.2999992370605433,67.53243321795651,-3.697646337612454,0.7337247916658911,3,-0.007500648498535156,-1.0200004577636719,-1.875,-1.351250171661377,2.4099998474121094,4,0.07447410202265692,1.3456785472081807,17.6924991607666,4.7143324250687,17.432500839233402,4.714296094459582,17.5,0.07447410202265692 5555,2002-03-18,17.737499237060547,17.737499237060547,17.4375,17.4375,325600.0,0.008385394155380643,1.0,-1.8181881235044564,63.78378534421576,64.82569987546752,-0.23656682307330001,-0.9685535922786315,-1.6415866579226872,-0.9810599205835366,15.596825704203166,0.2999992370605469,0.8295635884560006,0.778124284744262,-0.6710196557665107,2.2272682252550347,0.05355231448887565,1.5026962549996483,-0.4474983215331996,93.07342722012312,21.845094970398733,0.7245719702553867,3,-0.11124897003173828,-1.0612492561340332,-2.1212494373321533,-1.4987492561340332,1.9875011444091797,0,0.08132494038964011,2.476171878547879,17.59000015258789,1.3456785472081807,17.6924991607666,4.7143324250687,17.432500839233402,0.08132494038964011 5556,2002-03-19,18.14249992370605,18.25,17.760000228881836,17.760000228881836,582800.0,0.022833020666143344,-1.5620923506532363,1.275002225245719,60.09529703757624,64.19771978085095,-0.5334516877551145,-1.2682629636686187,-2.0414743708033534,-1.3720699092628301,16.164504764708234,0.5125007629394531,0.9053861955220057,1.0749999523162792,-0.38908764720412137,2.539087551836678,0.3429561525560807,1.8070437520764777,-0.7299995422363246,88.80206470686367,20.336861378380902,0.7320437997601996,3,-0.4174995422363246,-1.3237500190734828,-2.5262501239776576,-1.9037499427795375,1.8125,1,0.040926019473512154,1.0,17.737499237060547,2.476171878547879,17.59000015258789,1.3456785472081807,17.6924991607666,0.040926019473512154 5557,2002-03-20,17.850000381469727,18.102500915527344,17.795000076293945,18.100000381469727,377200.0,-0.016122339449709866,1.411761185991892,-0.65359529270969,62.1688461930798,63.81418532256628,-0.2040102202232532,-0.8852940414929975,-1.735388472772982,-1.0665796555311644,16.369157279036894,0.3474998474121058,0.8896476174769248,0.696250391006469,-0.7369715039216764,2.1294722859346145,-0.020360556457603707,1.4128613384705417,-0.41250038146972656,58.33333333333318,-8.770958267848776,0.7166109474640726,3,-0.125,-0.9875001907348633,-2.233750581741333,-1.611250400543213,1.8050003051757812,2,0.06442574756043706,-1.5620923506532363,18.14249992370605,1.0,17.737499237060547,2.476171878547879,17.59000015258789,0.06442574756043706 5558,2002-03-21,17.81999969482422,17.977500915527344,17.412500381469727,17.837499618530273,491600.0,-0.001680710700524779,2.798290773639703,0.06999969482421875,70.06944871243324,64.59613383945428,-0.21504391839117787,-0.7344468676428022,-1.6832462782741864,-1.0294189048806501,16.463375215015905,0.5650005340576172,0.8877217046850809,0.5656247138977051,-0.7471534009952308,1.8784028287906391,-0.09076434354876284,1.222013771344173,0.43000030517578125,48.65665659282472,-20.089884922794994,0.6563890574464674,3,-0.09499931335449219,-0.9574995040893555,-2.262500047683716,-1.581249713897705,1.8649997711181676,3,0.058641980594279275,1.411761185991892,17.850000381469727,-1.5620923506532363,18.14249992370605,1.0,17.737499237060547,0.058641980594279275 5559,2002-03-22,17.862499237060547,17.99250030517578,17.627500534057614,17.719999313354492,640000.0,0.002384935070940175,-1.2290233717523598,-8.142888283378747,62.2591845092432,64.51939894737276,-0.21028804417932534,-0.6265464456747267,-1.7037822766551969,-1.0754958275082487,16.11743865508526,0.3649997711181676,0.8343914342062781,0.49224929809570384,-0.5705570890131568,1.5550556852045645,-0.03915389545872827,1.023652491650136,0.3707507705688471,53.73123111154635,-12.026945211740426,0.5314031935544311,3,-0.1374988555908203,-0.9999990463256836,-2.383124589920044,-1.6237492561340332,1.8675003051757812,4,0.06815959348619449,2.798290773639703,17.81999969482422,1.411761185991892,17.850000381469727,-1.5620923506532363,18.14249992370605,0.06815959348619449 5560,2002-03-25,17.405000686645508,17.875,17.3125,17.875,527600.0,-0.025612236246640996,1.3936205182314387,-3.2982425613363495,54.77660770041006,63.67251615593044,0.27056888119394173,-0.08250869280113449,-1.2242672576743487,-0.6144115882998946,16.672318555438597,0.5625,0.7332700799434377,-0.022874259948729048,-0.9463492509742224,0.9006007310767643,-0.4846117554614757,0.43886323556401763,0.8118343284606944,9.866739908854166,-51.5765279515118,0.4617374955127468,3,0.36499977111816406,-0.5425004959106445,-1.8787510395050049,-1.1662507057189941,2.6299991607666016,0,0.14909504228549553,-1.2290233717523598,17.862499237060547,2.798290773639703,17.81999969482422,1.411761185991892,17.850000381469727,0.14909504228549553 5561,2002-03-26,18.100000381469727,18.100000381469727,17.4375,17.467500686645508,835200.0,0.03993103518562213,1.0948638770611439,-1.3457459976056652,58.74913076742847,62.93967837467646,-0.369195113472081,-0.6835888371507011,-1.878646244525708,-1.2961992206448905,18.000799403506313,0.6949996948242188,0.6987320310373484,0.5902503967285142,-0.26032976679158537,1.4408305602486138,0.16496031496846442,1.015540478488564,0.08066123303222739,99.6834770683844,41.15423944961594,0.4252900817600507,3,-0.3299999237060547,-1.2375001907348633,-2.567500352859497,-1.9537501335144043,2.125,1,0.08977900363270863,1.3936205182314387,17.405000686645508,-1.2290233717523598,17.862499237060547,2.798290773639703,17.81999969482422,0.08977900363270863 5562,2002-03-27,18.010000228881836,18.200000762939453,17.825000762939453,18.087499618530273,631600.0,-0.004972384016081577,1.4793250860666591,-0.12252873840512406,51.13726053381922,60.81180324455383,-0.21083324034452033,-0.5663112414358409,-1.7322759153435996,-1.192498022554215,18.49457848678065,0.375,0.6626492277028895,0.4645002365112312,-0.40789910974453747,1.3368995827669998,0.028300563383346855,0.9006999096391155,-0.6975002288818359,78.59150752408092,23.849555067796793,0.43619967312788355,3,-0.22875022888183594,-1.1475000381469727,-2.4775002002716064,-1.8637499809265137,2.1199989318847656,2,0.10799553970605213,1.0948638770611439,18.100000381469727,1.3936205182314387,17.405000686645508,-1.2290233717523598,17.862499237060547,0.10799553970605213 5563,2002-03-28,17.822500228881836,18.19750022888184,17.795000076293945,18.0,493600.0,-0.010410882710557345,-2.4623657678204034,2.2903376648946643,57.04288622634586,60.00916078050575,-0.003300378650322955,-0.3195882221064892,-1.4932908210453029,-0.9976770176864243,19.04001942306048,0.4025001525878942,0.6231454645964369,0.22900018692016744,-0.5891224323746833,1.0471228062150182,-0.18006112272725971,0.6380614965675946,-0.49225021362304844,57.464765122306616,2.6199179858980557,0.4090613096474259,3,-0.04125022888183594,-0.9600000381469727,-2.2900002002716064,-1.6762499809265137,2.282499313354492,3,0.10281949413551161,1.4793250860666591,18.010000228881836,1.0948638770611439,18.100000381469727,1.3936205182314387,17.405000686645508,0.10281949413551161 5564,2002-04-01,18.1924991607666,18.3125,17.552499771118164,17.822500228881836,571200.0,0.02076021473604328,1.491801535883133,-2.084503712618605,61.76013585579231,59.784310837347604,-0.3116169478903714,-0.5759736699573352,-1.7859726403263991,-1.3677892123450732,20.316505985598624,0.7600002288818359,0.5831960012549935,0.5081241607666023,-0.12236176345677308,1.1386100849899776,0.19288119865491637,0.8233671228782882,-0.8448541305542001,87.99991607666016,29.860772280222207,0.3152429621116877,4,-0.37999916076660156,-1.2987489700317383,-2.6068739891052246,-2.19874906539917,2.3075008392333984,0,0.0820393224694751,-2.4623657678204034,17.822500228881836,1.4793250860666591,18.010000228881836,1.0948638770611439,18.100000381469727,0.0820393224694751 5565,2002-04-02,17.84000015258789,18.149999618530273,17.739999771118164,18.149999618530273,486200.0,-0.019376062907228264,1.645164862886008,-0.8378388131102245,54.857155624728904,59.202295124809005,0.06364367666239801,-0.17930888984573556,-1.396054461000233,-1.0221247650346186,21.12837383723211,0.4524993896484375,0.4823426029891955,0.12175016403198313,-0.46172403180149146,0.7052243598654577,-0.16998693388475417,0.41348726194872043,-0.45376092358398523,46.00001743861607,-13.871949748005648,0.2917370979167369,4,-0.027500152587890625,-0.908750057220459,-2.1856250762939453,-1.9124999046325684,3.450000762939453,1,0.10594166891720969,1.491801535883133,18.1924991607666,-2.4623657678204034,17.822500228881836,1.4793250860666591,18.010000228881836,0.10594166891720969 5566,2002-04-03,17.450000762939453,17.895000457763672,17.424999237060547,17.889999389648438,376800.0,-0.021860952147573998,1.0888907726868138,1.4193528539522178,50.22890722807938,57.87563523980896,0.3856354481984283,0.2515469094180709,-0.9713484838927684,-0.6433329694807455,21.656633795423076,0.470001220703125,0.4277082166453887,-0.2859992980957031,-0.8080025433288434,0.2360039471374371,-0.5470009207122715,-0.024997675479134784,-0.026711103095703237,2.8170709167730483,-59.247526972915225,0.26100162261656945,4,0.3624992370605469,-0.21125030517578125,-1.6875004768371582,-1.5225005149841309,3.6700000762939453,2,0.14813747687408196,1.645164862886008,17.84000015258789,1.491801535883133,18.1924991607666,-2.4623657678204034,17.822500228881836,0.14813747687408196 5567,2002-04-04,17.569999694824222,17.735000610351562,17.479999542236328,17.524999618530273,373800.0,0.006876729320242969,-2.777787196767403,-0.10227321987464286,48.33673195085484,55.46088893296691,0.24780038997149134,0.1463357767014628,-1.051468275227851,-0.7781069515564489,21.902389541360908,0.2849998474121094,0.3670006246705846,-0.17062530517577912,-0.684561939669809,0.3433113293182508,-0.4275936224227941,0.08634301207123585,-0.14500045776367543,16.338065703000147,-45.62133927696705,0.2569683172470151,4,0.2425003051757777,-0.3312492370605504,-1.6112499237060582,-1.6424994468689,3.1249999999999964,3,0.15110988803418213,1.0888907726868138,17.450000762939453,1.645164862886008,17.84000015258789,1.491801535883133,18.1924991607666,0.15110988803418213 5568,2002-04-05,17.504999160766598,17.639999389648438,17.364999771118164,17.600000381469727,584400.0,-0.003699518223484799,2.142866485013624,-2.111134658585086,48.83400391517226,53.969202200292365,0.2943758714327238,0.18685314521071206,-0.9484559490652238,-0.7292077871061728,21.364435336665167,0.27499961853027344,0.29683913406407214,-0.2140007972717335,-0.7294522656083018,0.3014506710648348,-0.4717265314400194,0.043724936896552435,0.807500839233402,14.77565760734961,-44.55880563019286,0.2577257341682844,4,0.307500839233402,-0.26624870300292613,-1.2637491226196254,-1.5774989128112757,2.995000839233402,4,0.14995716228786415,-2.777787196767403,17.569999694824222,1.0888907726868138,17.450000762939453,1.645164862886008,17.84000015258789,0.14995716228786415 5569,2002-04-08,17.709999084472656,17.795000076293945,17.319999694824222,17.424999237060547,340200.0,0.011710935934548194,1.0879053623528467,-2.99995984580779,49.62862680007047,53.39720432247686,0.0731627358695448,0.004946804797839377,-1.122191430625847,-0.9499191807156038,20.614310136179196,0.475000381469723,0.24061399673445294,-0.023500823974607954,-0.5194854676680478,0.4724838197188319,-0.2714931458213279,0.22449149787211198,0.5835509109497075,46.98788259004157,-7.745100535267888,0.24799232184671904,4,0.10625076293945312,-0.4712486267089844,-1.4687490463256836,-1.782498836517334,2.7900009155273438,0,0.1352343637252642,2.142866485013624,17.504999160766598,-2.777787196767403,17.569999694824222,1.0888907726868138,17.450000762939453,0.1352343637252642 5570,2002-04-09,17.90999984741211,17.975000381469727,17.649999618530273,17.834999084472656,244000.0,0.011293098434703275,2.170710829921846,0.26316071261260054,46.676192060293616,52.055766688350765,-0.0532728186143423,-0.1663703577286313,-1.284896508897937,-1.1626320312340788,20.109463197709175,0.3250007629394531,0.16019381064776184,0.15287494659423828,-0.3285433788976455,0.6342932720861221,-0.08783421615170539,0.39358410934018195,0.3446081359863271,90.0762647455366,38.01477540569254,0.24070916274594234,4,-0.09375,-0.5412502288818359,-1.6687498092651367,-1.982499599456787,2.6399993896484375,1,0.1446119583838037,1.0879053623528467,17.709999084472656,2.142866485013624,17.504999160766598,-2.777787196767403,17.569999694824222,0.1446119583838037 5571,2002-04-10,18.59499931335449,18.604999542236328,17.959999084472656,17.959999084472656,513800.0,0.03824676000995941,-1.0314967725269808,8.46658359188236,59.57583263952827,52.993385811207325,-0.7383142065240129,-0.8064775762750891,-1.9220179035317138,-1.8656305982001236,20.085657704042394,0.6949996948242188,0.13790812833882882,0.7831244468688929,0.18896936144034626,1.3772795322974396,0.4860469041546196,1.0802019895831663,-1.2749996185302663,99.22177197904115,45.97271378633226,0.2970775427142735,4,-0.6324996948242152,-0.8299999237060511,-2.353749275207516,-2.6674990653991664,1.5550003051757848,2,0.14493152469424242,2.170710829921846,17.90999984741211,1.0879053623528467,17.709999084472656,2.142866485013624,17.504999160766598,0.14493152469424242 5572,2002-04-11,19.174999237060547,19.21500015258789,18.625,18.7549991607666,1074400.0,0.031191177473693932,1.3599916076980296,0.6614172045788402,65.25902168365808,53.90628975090868,-1.2691443285574096,-1.3167510219667307,-2.4468159318929033,-2.464231867736423,20.36067686827159,0.620000839233402,0.1925741209030356,1.2759994506835923,0.45020291334930107,2.1017959880178836,0.8631011820164467,1.688897719350738,-1.8292995452880838,97.88913425516796,42.239129357683794,0.4128982686671457,4,-0.9074993133544922,-1.061248779296875,-2.933749198913574,-3.2474989891052246,1.3500003814697266,3,0.10143424665246625,-1.0314967725269808,18.59499931335449,2.170710829921846,17.90999984741211,1.0879053623528467,17.709999084472656,0.10143424665246625 5573,2002-04-12,18.700000762939453,19.19499969482422,18.5,19.184999465942386,338800.0,-0.024771759740310095,1.7524786131097387,-1.1547586069091507,58.594177539252854,53.55451660462652,-0.7337433092192356,-0.8036041904169267,-1.9276056833179105,-2.006394717129268,20.164341228202304,0.6949996948242188,0.1685575144314555,0.7506258964538581,-0.14231975607469138,1.6435715489824076,0.3041530701895816,1.1970987227181347,-1.2795290527343717,72.82325777080815,16.23115771381171,0.4464728262642755,4,-0.43250083923339844,-0.49250030517578125,-2.3575010299682617,-2.6862511634826625,1.5699996948242188,4,0.10668443050754028,1.3599916076980296,19.174999237060547,-1.0314967725269808,18.59499931335449,2.170710829921846,17.90999984741211,0.10668443050754028 5574,2002-04-15,18.899999618530273,19.0,18.334999084472656,18.600000381469727,383000.0,0.010695125531074101,1.660003662109375,-0.618556782117276,66.1971924122556,54.814520692129484,-0.9195272597531243,-0.9490894407920294,-2.0779811766454976,-2.206399387527938,19.797639745603878,0.6650009155273438,0.19146101786876812,0.88512477874756,-0.08562143573502823,1.8558709932301483,0.3997516715062659,1.3704978859888541,-1.4077467706298812,79.8721772163932,16.652111710963304,0.48537310724129334,4,-0.6324996948242188,-0.6924991607666016,-2.2874996662139893,-2.6349997520446777,0.8400001525878906,0,0.08465610654833156,1.7524786131097387,18.700000762939453,1.3599916076980296,19.174999237060547,-1.0314967725269808,18.59499931335449,0.08465610654833156 5575,2002-04-16,19.18000030517578,19.20499992370605,18.575000762939453,18.950000762939453,395600.0,0.014814851444281851,3.5000136239782904,0.7666670905229963,62.85715712983651,56.2176595701025,-1.1057399512396486,-1.1757625083150671,-2.3059354498716047,-2.4788300033094046,19.513641653430998,0.629999160766598,0.21883802034600208,1.0930004119873047,0.0021105125812184156,2.183890311393391,0.5475554622842616,1.6384453616903478,-1.6188375650878903,97.21116991042308,37.008810767762796,0.5454449497030437,4,-0.9125003814697266,-0.9724998474121094,-2.293750286102295,-2.7950005531311035,0.22500038146972656,1,0.0688216722534678,1.660003662109375,18.899999618530273,1.7524786131097387,18.700000762939453,1.3599916076980296,19.174999237060547,0.0688216722534678 5576,2002-04-17,18.88500022888184,19.30500030517578,18.864999771118164,19.30500030517578,368200.0,-0.015380608529726447,1.095240257764497,-1.82609092266099,59.931906926476294,57.506012345171555,-0.6546188829976352,-0.8667212908193846,-1.9492351633836194,-2.1788564347451604,18.558692329769283,0.4400005340576172,0.19228883232042904,0.7608753204345753,-0.38701543332523514,1.9087660741943857,0.18692994355467007,1.3348206973144805,-1.2576839922939484,56.70107755230491,-1.126632603753876,0.573945376879906,4,-0.5725002288818395,-0.6324996948242223,-1.9987502098083532,-2.5000004768371618,1.110000610351559,2,0.08816515689697146,3.5000136239782904,19.18000030517578,1.660003662109375,18.899999618530273,1.7524786131097387,18.700000762939453,0.08816515689697146 5577,2002-04-18,19.0,19.424999237060547,18.75,19.049999237060547,684800.0,0.006089476818871509,-1.4545460850748029,0.11904578090017857,63.58916563026225,59.14547475795932,-0.6095409404585723,-0.9393073089766055,-2.0064544515911216,-2.2892013768526382,17.61079048041499,0.6749992370605469,0.2233562166318137,0.8183751106262207,-0.38554310488384047,2.022293326136282,0.2164160028711919,1.4203342183812495,-1.2720227192968352,61.00924976464371,3.006099882475567,0.6019591077550304,4,-0.6275005340576172,-0.6424999237060547,-2.1137499809265137,-2.6150002479553223,0.5949993133544886,3,0.06052629571211976,1.095240257764497,18.88500022888184,3.5000136239782904,19.18000030517578,1.660003662109375,18.899999618530273,0.06052629571211976 5578,2002-04-19,18.864999771118164,19.100000381469727,18.725000381469727,19.0,395000.0,-0.007105275204307149,1.2387993418243308,2.7000457770656903,58.2062387001994,60.098542746862535,-0.2920489999594764,-0.7610221885118662,-1.7991411196530862,-2.1482881883714278,17.559152046904114,0.375,0.30827052785593523,0.6311248779296861,-0.5971702837921349,1.859420039651507,0.016977297068777375,1.2452724587905948,-1.0012607339064097,48.623909399202766,-5.3541468533211045,0.61414758086091,4,-0.3275003433227539,-0.5074996948242188,-1.9787497520446777,-2.4800000190734863,0.6100006103515625,4,0.0879936319932284,-1.4545460850748029,19.0,1.095240257764497,18.88500022888184,3.5000136239782904,19.18000030517578,0.0879936319932284 5579,2002-04-22,19.07999992370605,19.13500022888184,18.6299991607666,18.75,446200.0,0.01139677472549172,1.2954566143735675,-2.4444397349496056,65.65657392739251,62.20747406542908,-0.3266258567530862,-0.9276970233210804,-1.925749688679872,-2.3592585783539803,17.38817259546623,0.5050010681152379,0.40896136561106644,0.7852499961852999,-0.4854945069908325,2.0559944993614323,0.1498777445972337,1.420622247773366,-1.0913600705063935,59.41177262568287,4.241774599934715,0.6353722515880654,4,-0.3875007629394496,-0.7112503051757777,-2.128750324249264,-2.6950001716613734,0.370000839233402,0,0.06236900098616349,1.2387993418243308,18.864999771118164,-1.4545460850748029,19.0,1.095240257764497,18.88500022888184,0.06236900098616349 5580,2002-04-23,20.0,20.600000381469727,19.225000381469727,19.225000381469727,1128600.0,0.04821803354154586,-2.548388843358609,2.3484842354709383,78.39644153994894,64.2986528321425,-1.026979915304242,-1.7321251675075438,-2.7595135088140914,-3.2698382255344853,18.552469181671135,1.5200004577636754,0.5482578960328368,1.5755001068115249,0.1650292567304099,2.98597095689264,0.8702646817709656,2.280735531852084,-1.8964513960914715,69.54314671665144,7.4306756602163375,0.705235425040558,4,-0.5325002670288086,-1.0437498092651367,-2.923750400543213,-3.6150002479553223,-0.875,1,-0.013000011444091797,1.2954566143735675,19.07999992370605,1.2387993418243308,18.864999771118164,-1.4545460850748029,19.0,-0.013000011444091797 5581,2002-04-24,19.725000381469727,20.475000381469727,19.63999938964844,20.200000762939453,467000.0,-0.013749980926513694,-1.5891408682692454,-0.6129040197084585,73.19700063687802,65.18065049361138,-0.6423867797737373,-1.4009711047969446,-2.407996403771673,-2.990673908440364,19.408337923233,0.8350009918212855,0.6776223244037709,1.2192504882812507,-0.2958491906924614,2.734350167254963,0.46170064879439465,1.9768003277681068,-1.3718065998050797,55.583783867519706,-11.80996297497365,0.7575498394868564,4,-0.25750064849853516,-0.7687501907348633,-2.5737502574920654,-3.340000629425049,-0.5300006866455078,2,-0.01622305138837088,-2.548388843358609,20.0,1.2954566143735675,19.07999992370605,1.2387993418243308,18.864999771118164,-0.01622305138837088 5582,2002-04-25,19.95499992370605,20.024999618530273,19.280000686645508,19.649999618530273,456200.0,0.011660306098264739,2.348312102456838,-0.6421053899621266,75.46779632519957,67.05549702538323,-0.8382595783830773,-1.5576462442417842,-2.5582759609500343,-3.2169652536011704,19.838994394967436,0.7449989318847656,0.825445832867203,1.3520000457763643,-0.2746956788511241,2.978695770403853,0.5386521834626201,2.1653479080901086,-1.3771254820608974,67.25888029990841,-6.510184101511271,0.8133478623137449,4,-0.48750019073485973,-0.9987497329711879,-2.6831247806549037,-3.5650000572204554,-1.254999160766598,3,0.002004556035093197,-1.5891408682692454,19.725000381469727,-2.548388843358609,20.0,1.2954566143735675,19.07999992370605,0.002004556035093197 5583,2002-04-26,19.655000686645508,19.9950008392334,19.549999237060547,19.875,449600.0,-0.015033787933226295,-1.0697642440506554,-0.721308502388882,69.82673641747208,67.4587796926295,-0.4342092059691467,-1.1734868513227426,-2.179431973755456,-2.907979026478266,20.36774130117865,0.44500160217285156,0.8652889278870219,0.9603757858276367,-0.6875117461334739,2.6082633177887473,0.13643201984708142,1.784319551808192,-0.8749136510178985,52.030502068068095,-24.08826424356102,0.823943765980555,4,-0.06750011444091797,-0.6987504959106445,-2.361250400543213,-3.265000820159912,-1.5600013732910192,4,-0.0030527281198106104,2.348312102456838,19.95499992370605,-1.5891408682692454,19.725000381469727,-2.548388843358609,20.0,-0.0030527281198106104 5584,2002-04-29,19.684999465942386,19.799999237060547,19.600000381469727,19.65999984741211,372400.0,0.0015262670185129945,-1.7586324831296616,-0.11363498435103875,68.7434164175564,68.11280850237615,-0.3812366977559698,-1.1446236277175075,-2.1440860246478373,-2.9234959051155194,21.519145132819137,0.1999988555908203,0.827749861607117,0.9157495498657262,-0.771110936228407,2.6026100359598594,0.07231930681865961,1.7591797929127928,-0.7229210957305661,33.454478870738896,-39.209272263691574,0.8434302430470659,4,-0.0699996948242223,-0.7287492752075231,-2.3912491798400914,-3.2949995994567907,-1.3449993133544957,0,-0.010667975116584905,-1.0697642440506554,19.655000686645508,2.348312102456838,19.95499992370605,-1.5891408682692454,19.725000381469727,-0.010667975116584905 5585,2002-04-30,19.729999542236328,19.94499969482422,19.5,19.575000762939453,374600.0,0.0022860085097689,-1.9180278660229633,6.200045777064809,63.858381886549274,68.54908349793983,-0.3799730381090747,-1.097014212459289,-2.112360981045498,-2.959712813899241,22.791768073876934,0.44499969482421875,0.8618823137547764,0.8662496566772475,-0.8131641984282005,2.5456635117826956,0.026542729124525266,1.7059565842299698,-0.6041289708987172,37.65681761592533,-30.340195985805984,0.8397069275527237,4,-0.11499977111816406,-0.7737493515014648,-2.436249256134033,-3.3399996757507324,-1.4799995422363281,1,-0.014191524875480921,-1.7586324831296616,19.684999465942386,-1.0697642440506554,19.655000686645508,2.348312102456838,19.95499992370605,-0.014191524875480921 5586,2002-05-01,20.03499984741211,20.049999237060547,19.53499984741211,19.899999618530273,367600.0,0.01545870817294559,5.2424543678546245,0.870976077968104,61.25656463172657,68.28990560921363,-0.5640016738886047,-1.263187513654696,-2.3364772593908327,-3.257300589543714,24.915909292418732,0.5149993896484375,0.852973940190985,1.0420000076293938,-0.5760609265896406,2.6600609418484282,0.2329695405198784,1.8510304747389092,-0.7617162950612872,98.05202365116757,32.43842531474685,0.809030467109517,5,-0.4200000762939453,-1.0749998092651367,-2.718749523162842,-3.6449999809265137,-1.2950000762939453,2,-0.045420506830183616,-1.9180278660229633,19.729999542236328,-1.7586324831296616,19.684999465942386,-1.0697642440506554,19.655000686645508,-0.045420506830183616 5587,2002-05-02,20.225000381469727,20.32999992370605,20.0,20.01000022888184,336800.0,0.009483430771383805,-1.8085026946301885,1.592591022760962,71.57002131807319,69.77477034453295,-0.628003319370027,-1.3113153442733179,-2.446392803712186,-3.4298866203002163,27.263607829835696,0.32999992370605113,0.8573178689608554,1.0992505073547356,-0.46189078416234963,2.660391798871821,0.31867986159619477,1.8798211531132765,-0.8190451462070136,87.34945157976777,21.7122683157706,0.780570645758542,5,-0.6100006103515625,-1.265000343322754,-2.908750057220459,-3.835000514984131,-1.3500003814697266,3,-0.05092710344713769,5.2424543678546245,20.03499984741211,-1.9180278660229633,19.729999542236328,-1.7586324831296616,19.684999465942386,-0.05092710344713769 5588,2002-05-03,20.1299991607666,20.299999237060547,20.024999618530273,20.25,259400.0,-0.004697217251484753,1.5000043348967862,-0.5581430421745626,67.93002088629987,70.02737556218932,-0.3740240336613425,-1.0641309649094488,-2.2605237931166187,-3.312377799336545,30.005374730453905,0.27499961853027344,0.8997345215842287,0.8729992866516127,-0.5496500308135346,2.29564860411676,0.16167462791904086,1.5843239453841846,-0.6046394108831876,75.90352032245717,11.56849405429378,0.7113246587325732,5,-0.217498779296875,-1.169999122619629,-2.80812406539917,-3.739999294281006,-1.2599983215332031,4,-0.07103817473645091,-1.8085026946301885,20.225000381469727,5.2424543678546245,20.03499984741211,-1.9180278660229633,19.729999542236328,-0.07103817473645091 5589,2002-05-06,20.104999542236328,20.2450008392334,20.100000381469727,20.125,255600.0,-0.001241908572902406,-8.66709053916582,0.16666931574346341,64.56692061943497,68.49076212657666,-0.21047116290573697,-0.896466414410785,-2.1346109373224067,-3.2601968891559707,32.546838169128314,0.14500045776367188,0.9210817665107704,0.7282496452331557,-0.541044668996502,1.9975439594628135,0.09360248811832861,1.3628968023479828,-0.47217572919428363,72.89151781302957,12.189854837459855,0.6346471571148282,5,-0.22749900817871094,-1.1449995040893555,-2.7831244468688965,-3.7149996757507324,-1.3850002288818395,0,-0.0999751442251593,1.5000043348967862,20.1299991607666,-1.8085026946301885,20.225000381469727,5.2424543678546245,20.03499984741211,-0.0999751442251593 5590,2002-05-07,20.5,20.540000915527344,20.104999542236328,20.104999542236328,666800.0,0.019646877232394777,-1.2025360464330208,-19.749570856379936,74.65648792720978,68.65292738105796,-0.5890307922705418,-1.1462505725691372,-2.444835949579943,-3.6241258999571144,34.95360850160151,0.4350013732910156,1.0019898066015323,0.9937500953674316,-0.16952054907312686,2.15702073980799,0.4121147731471524,1.575385417587711,-0.7704585301151887,96.01981363041126,33.37405141800221,0.58163532222028,5,-0.5899991989135742,-1.5399999618530273,-3.1468749046325684,-4.078750133514404,-2.2450008392333984,1,-0.10536584621522482,-8.66709053916582,20.104999542236328,1.5000043348967862,20.1299991607666,-1.8085026946301885,20.225000381469727,-0.10536584621522482 5591,2002-05-08,21.290000915527344,21.450000762939453,20.774999618530273,21.25,1082600.0,0.03853663002572416,2.75,0.10126802321651038,78.98734776222182,69.0439886518382,-1.2669208804500016,-1.817163458591196,-3.145903587817301,-4.367488043808255,36.62125390172214,0.9500007629394531,1.0619645344486344,1.6490009307861335,0.3179205101060951,2.980081351466172,0.9834607204461143,2.3145411411261527,-1.4734135544840399,88.96553357063368,25.034072213829667,0.6655402103400185,5,-0.8150005340576172,-1.9050006866455078,-3.918125867843628,-4.868751049041748,-2.7650012969970703,2,-0.14279007913570319,-1.2025360464330208,20.5,-8.66709053916582,20.104999542236328,1.5000043348967862,20.1299991607666,-0.14279007913570319 5592,2002-05-09,21.1200008392334,21.31999969482422,20.93000030517578,21.239999771118164,566800.0,-0.007984972709416782,1.7857220708446866,-2.999904634751097,78.29361007194801,69.98475239122442,-1.021732730827999,-1.5747138967019154,-2.9139501225207454,-4.162102169228316,37.51914815882472,0.3899993896484375,0.9731509554536331,1.3817507743835442,-0.08342871375084115,2.8469302625179296,0.6491610303163533,2.114340518450735,-1.1074038699625568,76.84212921506979,10.521025767145701,0.732589744067192,5,-0.6450004577636719,-1.7350006103515625,-3.5943756103515625,-4.526250839233398,-2.0900001525878906,3,-0.11268944003515591,2.75,21.290000915527344,-1.2025360464330208,20.5,-8.66709053916582,20.104999542236328,-0.11268944003515591 5593,2002-05-10,20.69499969482422,21.364999771118164,20.600000381469727,21.364999771118164,427800.0,-0.020123159447024253,1.283580007572458,5.583383666592491,69.24909599893431,70.04093901137753,-0.48466089852946226,-1.0462298899066909,-2.4167138669350443,-3.7043861916103324,38.45009839851283,0.7649993896484375,0.9196391687981418,0.8569996833801277,-0.5819673535682384,2.2959667203284937,0.13751616490594287,1.5764832018543125,-0.5099142703131427,44.07401075744325,-22.165968748198495,0.7194835184741839,5,-0.2199993133544922,-1.3099994659423828,-3.169374465942383,-4.088749885559082,-2.039999008178711,4,-0.08794393436398051,1.7857220708446866,21.1200008392334,2.75,21.290000915527344,-1.2025360464330208,20.5,-0.08794393436398051 5594,2002-05-13,20.5,21.049999237060547,20.4950008392334,20.75,461800.0,-0.009422551229753773,-3.2692460055460186,0.3731342858688257,57.204608416516436,69.30163084804053,-0.1809215033158793,-0.7644077555749078,-2.1345396809732122,-3.484538899751186,39.73879188571603,0.5549983978271484,0.826070411618371,0.5819999694824212,-0.8146782943745698,1.9786782333394122,-0.11633916244607434,1.2803391014109167,-0.16312473487752044,29.368037120232344,-34.9482321043311,0.6983391319284951,5,-0.00749969482421875,-1.114999771118164,-2.974374771118164,-3.8937501907348633,-1.7049999237060547,0,-0.0795121541837367,1.283580007572458,20.69499969482422,1.7857220708446866,21.1200008392334,2.75,21.290000915527344,-0.0795121541837367 5595,2002-05-14,20.5,20.700000762939453,20.25,20.5,988200.0,0.0,1.2499952316466079,-0.0,62.12831345691993,69.39849182861758,-0.06728640401432884,-0.6961375709832645,-2.070955215835127,-3.4645086317777114,40.57669094135699,0.4500007629394531,0.7869427380565348,0.5159999847412102,-0.8584153918827191,1.8904153613651395,-0.17120770357075443,1.2032076730531749,0.9500007629394531,20.833320087865136,-42.74568411547904,0.6872076883119647,5,0.22500038146972656,-0.9499998092651367,-2.9724998474121094,-3.8937501907348633,-1.6900005340576136,1,-0.08682930178758597,-3.2692460055460186,20.5,1.283580007572458,20.69499969482422,1.7857220708446866,21.1200008392334,-0.08682930178758597 5596,2002-05-15,20.549999237060547,20.625,20.350000381469727,20.4950008392334,611800.0,0.002438987173685181,1.6829241061044482,100.0,59.8673143846922,68.09819105824192,-0.040845899226777505,-0.6482391325378281,-2.053301924216534,-3.497017242833593,41.319542131525836,0.27499961853027344,0.7607208439495388,0.482749271392823,-0.8106979573549964,1.7761965001406423,-0.16397434298108848,1.1294728857667344,0.8760015106201173,26.905766694435844,-34.712052800266335,0.6467236143739102,5,0.1875009536743164,-0.8449993133544922,-2.9574995040893555,-3.94374942779541,-2.3899993896484375,2,-0.11167883997557848,1.2499952316466079,20.5,-3.2692460055460186,20.5,1.283580007572458,20.69499969482422,-0.11167883997557848 5597,2002-05-16,20.149999618530273,20.549999237060547,20.05500030517578,20.549999237060547,440600.0,-0.01946470235429021,1.4749970197649191,-7.272932200450841,57.945403935197945,66.98878917478615,0.3882217028599797,-0.16618750677831784,-1.6012340154054527,-3.0743704608822924,41.66777827369778,0.4949989318847656,0.7651347919803086,0.025249671936034446,-1.1666949836219906,1.2171943274940595,-0.5707226558429781,0.621221999715047,1.252481114196776,7.251858937679179,-53.28279330807025,0.5959723277790128,5,0.6025009155273438,-0.25749969482421875,-2.286250114440918,-3.3975000381469727,-2.1350002288818324,3,-0.08064516281705647,1.6829241061044482,20.549999237060547,1.2499952316466079,20.5,-3.2692460055460186,20.5,-0.08064516281705647 5598,2002-05-17,20.524999618530273,20.540000915527344,20.100000381469727,20.149999618530273,232000.0,0.018610422188551468,1.1728282266951746,-0.9375008940705243,62.13872035756689,66.71898914568969,0.08397586389670408,-0.4326291215237994,-1.9335640712004754,-3.420720157725782,42.104089979379786,0.4400005340576172,0.7766660970114572,0.31724967956542827,-0.7274287262197525,1.361928085350609,-0.20508952332716035,0.8395888824580169,0.8235818970947264,47.23616260212473,-16.03310034987394,0.5223392028925904,5,0.22750091552734375,-0.6324996948242188,-2.33437442779541,-3.4674997329711914,-2.799999237060547,4,-0.07283795175007257,1.4749970197649191,20.149999618530273,1.6829241061044482,20.549999237060547,1.2499952316466079,20.5,-0.07283795175007257 5599,2002-05-20,20.270000457763672,20.700000762939453,20.25,20.450000762939453,273200.0,-0.012423832667767032,-3.0908933277847135,-0.4800008138020833,57.356956725557104,64.79681901217273,0.40771765978540486,-0.0884414508961413,-1.6212951952319798,-3.1430527703811,42.914933073035655,0.4500007629394531,0.7282403103208459,0.0027504920959486867,-0.8969777219907762,0.9024787061826736,-0.4471136149474155,0.4526145991393129,1.0268378094433608,33.33333333333333,-31.805276444699658,0.44986410704336294,5,0.4825000762939453,-0.3775005340576172,-2.0325002670288086,-3.21250057220459,-2.8350009918212855,0,-0.07967438256764314,1.1728282266951746,20.524999618530273,1.4749970197649191,20.149999618530273,1.6829241061044482,20.549999237060547,-0.07967438256764314 5600,2002-05-21,19.739999771118164,20.21500015258789,19.65999984741211,20.149999618530273,433800.0,-0.026147048578013754,1.0555532008081494,2.2777730682829653,46.21309502997645,61.155235375256574,0.9147732532451549,0.4438377354130374,-1.0395668313629827,-2.5934751809215655,41.56925857927078,0.6100006103515625,0.6919308248350653,-0.5142501831054673,-1.4374445002074623,0.4089441339965276,-0.9758473416564648,-0.05265302455446985,1.5071649776076192,7.69229358471188,-51.081925311211265,0.4615971585509977,5,0.7725000381469727,0.27250099182128906,-1.5024995803833008,-2.682499885559082,-2.494998931884762,1,-0.04787232552083709,-3.0908933277847135,20.270000457763672,1.1728282266951746,20.524999618530273,1.4749970197649191,20.149999618530273,-0.04787232552083709 5601,2002-05-22,19.405000686645508,19.86000061035156,19.25,19.674999237060547,699000.0,-0.016970571851920524,-1.1034506572132194,0.6585332948762084,39.85149122525405,56.88388883673504,1.066410137813758,0.7943613656799648,-0.6576811457174614,-2.238772303536848,39.863988365197386,0.610000610351559,0.6677867092226535,-0.8332492828369134,-1.8048855605557925,0.13838699488196582,-1.319067421696353,-0.34743114397747377,1.7469341680014558,10.689696902730532,-42.632939589835374,0.48581813885944003,5,0.9024991989135742,0.6349992752075195,-1.1675004959106445,-2.347500801086426,-2.0150012969970703,2,-0.030662262285442776,1.0555532008081494,19.739999771118164,-3.0908933277847135,20.270000457763672,1.1728282266951746,20.524999618530273,-0.030662262285442776 5602,2002-05-23,19.9950008392334,20.049999237060547,19.399999618530273,19.405000686645508,556800.0,0.03040454170114648,-1.1666571299598822,-2.1851974822862874,48.511595081858275,54.57972206817103,0.3353078418574107,0.21872582162045262,-1.1907961110454188,-2.8067949973337996,39.07230932490181,0.6499996185302734,0.5831287287708911,-0.2452491760253892,-1.2145924766947367,0.7240941246439583,-0.7299208263600647,0.23942247430928632,1.0047792270418086,51.379341188974735,0.8753181164391322,0.4846716503346739,5,0.154998779296875,0.044999122619628906,-1.7125005722045898,-2.892500877380371,-2.5450000762939453,3,-0.09177298898736341,-1.1034506572132194,19.405000686645508,1.0555532008081494,19.739999771118164,-3.0908933277847135,20.270000457763672,-0.09177298898736341 5603,2002-05-24,19.59499931335449,20.225000381469727,19.56999969482422,19.899999618530273,347400.0,-0.020005076723680015,-2.690149471851796,-0.516949536094145,44.80651683691006,53.20215633710366,0.6290125363389194,0.6471831302307827,-0.7457664066279328,-2.3818093998024885,38.34109557674488,0.6550006866455078,0.3777007283227505,-0.6422506332397511,-1.6195592089290685,0.3350579424495663,-1.1309049210844115,-0.1535963453950906,1.2647983476187008,23.793043574342903,-22.892690494366747,0.48865428784465903,5,0.3800010681152379,0.4450006484985387,-1.2299995422363246,-2.4324998855590785,-2.069999694824215,4,-0.08063281342547624,-1.1666571299598822,19.9950008392334,-1.1034506572132194,19.405000686645508,1.0555532008081494,19.739999771118164,-0.08063281342547624 5604,2002-05-28,19.475000381469727,19.700000762939453,19.350000381469727,19.600000381469727,277800.0,-0.006123956932367891,1.153843445191732,0.4098356555019088,38.94283098258285,50.62599161773287,0.6574643219865983,0.791208467226447,-0.5779009558406258,-2.2364322693169214,37.416056885721815,0.35000038146972656,0.16830294851704153,-0.7517496109008803,-1.758120482470055,0.25462126066829427,-1.2549350466854676,-0.24856417511629303,1.2560134666256069,23.076953173142194,-16.650882932736458,0.5031854357845877,5,0.5,0.5649995803833008,-1.0275006294250488,-2.3125009536743164,-2.7150001525878906,1,-0.08985879156465171,-2.690149471851796,19.59499931335449,-1.1666571299598822,19.9950008392334,-1.1034506572132194,19.405000686645508,-0.08985879156465171 5605,2002-05-29,19.450000762939453,19.70499992370605,19.440000534057614,19.600000381469727,430200.0,-0.0012836774346900448,-2.117638479058313,1.1999969482421875,26.227381648245398,46.88822131368323,0.5787164931560334,0.8370728958312057,-0.5090934760787817,-2.1866607021741657,36.27516001232026,0.2649993896484375,0.016081035949461864,-0.76274929046631,-1.8053547780306616,0.27985619709804155,-1.2840520342484858,-0.24144654668413423,1.1625319773082552,20.512890737331787,-12.45024028004093,0.5213027437821761,5,0.5249996185302734,0.8874998092651367,-0.9193763732910156,-2.287501335144043,-1.8500003814697266,2,-0.10359903434227646,1.153843445191732,19.475000381469727,-2.690149471851796,19.59499931335449,-1.1666571299598822,19.9950008392334,-0.10359903434227646 5606,2002-05-30,19.125,19.399999618530273,18.975000381469727,19.350000381469727,426600.0,-0.01670955013835873,1.6153891298351457,1.500006357844945,25.217378530313113,43.2517740464738,0.7602748252803266,1.1493299570436903,-0.1562145461503519,-1.8414403520759848,34.95577128289275,0.47500038146972656,-0.07036720554786768,-1.0422500610351548,-2.191490040523714,0.10698991845340444,-1.6168700507794362,-0.4676300712908734,1.378530121027893,11.999969482421875,-14.776078010672776,0.5746199897442804,5,0.7125005722045898,1.0875005722045898,0.08687496185302734,-1.375,-1.6800003051757777,3,-0.09830060971328614,-2.117638479058313,19.450000762939453,1.153843445191732,19.475000381469727,-2.690149471851796,19.59499931335449,-0.09830060971328614 5607,2002-05-31,19.19499969482422,19.299999237060547,19.11000061035156,19.125,449800.0,0.003660114762050748,-2.8000305180435943,-0.31110922731318613,29.56402250152796,39.632363173580586,0.6040886315566922,1.0521531389591416,-0.1875183068401256,-1.8847801360595255,33.253446601339775,0.18999862670898793,-0.18139811173718456,-0.9207503318786614,-2.1487109967743976,0.3072103330170748,-1.5347306643265313,-0.30676999943079153,1.1556774522478577,17.599945068359375,-6.699358244922216,0.6139803324478689,5,0.6425008773803711,1.017500877380371,0.016875267028808594,-1.3387494087219238,-2.2150001525878906,4,-0.09403492231690347,1.6153891298351457,19.125,-2.117638479058313,19.450000762939453,1.153843445191732,19.475000381469727,-0.09403492231690347 5608,2002-06-03,18.700000762939453,19.145000457763672,18.5,19.145000457763672,586600.0,-0.02578791038054762,1.8988804498774152,-6.35716621253406,27.329969607316542,36.29603127155385,0.9085287045076562,1.5120508231109184,0.3421896144479497,-1.3614578202294894,31.811006419422277,0.6949996948242188,-0.30823764809343146,-1.3442493438720717,-2.725656962602354,0.03715827485821066,-2.034953153237211,-0.6535455345069323,1.513108707572389,16.597574738788243,-6.768903062949779,0.6907038093651412,6,0.6624994277954102,1.2749996185302734,0.5118741989135742,-0.7062506675720215,-2.6350002288818395,0,-0.06684491705889706,-2.8000305180435943,19.19499969482422,1.6153891298351457,19.125,-2.117638479058313,19.450000762939453,-0.06684491705889706 5609,2002-06-04,18.09499931335449,18.700000762939453,17.8700008392334,18.700000762939453,801000.0,-0.03235301737441554,1.7437948265262693,1.3595547516587596,23.71583291538414,33.7963354810436,1.3103590988930023,2.064600307843101,0.974215411016683,-0.7319223437951443,30.583197520475636,0.8299999237060547,-0.42557886174639137,-1.8487507820129423,-3.481201081670161,-0.21630048235572374,-2.6649759318415533,-1.0325256321843312,1.9125370206959325,12.261503344877738,-10.953430305415118,0.8162251498286102,6,0.9525012969970739,1.5650014877319371,1.176876068115238,-0.05749893188476207,-1.9200000762939418,1,-0.03150039880927458,1.8988804498774152,18.700000762939453,-2.8000305180435943,19.19499969482422,1.6153891298351457,19.125,-0.03150039880927458 5610,2002-06-05,18.34000015258789,18.415000915527344,18.0,18.0,364400.0,0.01353969873060934,-1.4411807604707783,-0.5619823767713834,26.834393371224422,32.3499912750403,0.945291426694375,1.7386205714062122,0.7743918355884318,-0.948280436575871,28.95677559702674,0.41500091552734375,-0.6005506174991098,-1.4957499504089355,-3.254192225448058,0.2626923246301871,-2.374971087928497,-0.6165288128893742,1.3682812121881476,30.718933878527977,7.641597542490064,0.8792211375195611,6,0.7075004577636719,1.3200006484985352,0.945624828338623,-0.30249977111816406,-1.875,2,-0.0861504858539004,1.7437948265262693,18.09499931335449,1.8988804498774152,18.700000762939453,-2.8000305180435943,19.19499969482422,-0.0861504858539004 5611,2002-06-06,18.25,18.549999237060547,18.075000762939453,18.290000915527344,315600.0,-0.004907314713145761,-1.4358934230603702,-0.11764969875124819,28.699560582895913,30.14865410848893,0.95461284272589,1.6750760880491917,0.8870495543330676,-0.8248803632371562,26.329362160533453,0.47499847412109375,-0.7559034395675717,-1.4337500572204576,-3.1884576531734012,0.3209575387324861,-2.3111038551969294,-0.5563962592439857,1.20092209120007,26.573397658626895,1.4325191503615464,0.8773537979764716,6,0.7975006103515625,1.4100008010864258,1.0356249809265137,-0.21249961853027344,-2.3199996948242205,3,-0.03561641745371358,-1.4411807604707783,18.34000015258789,1.7437948265262693,18.09499931335449,1.8988804498774152,18.700000762939453,-0.03561641745371358 5612,2002-06-07,18.739999771118164,18.899999618530273,18.149999618530273,18.25,492000.0,0.026849302527022667,-1.1739113608783749,-12.24971390425329,30.49180819955494,28.558130926560587,0.299349603566629,1.0515436063402888,0.42876975727267563,-1.270388069457205,23.302594166323853,0.75,-0.8192639852510197,-0.8247502326965339,-2.4898642379052163,0.8403637725121484,-1.6573072353008733,0.007806769907805489,0.4895933448065719,68.23523075933441,43.99361921470986,0.8325570026043404,6,0.0475006103515625,0.9200010299682617,0.5475001335144043,-0.7024993896484375,-2.8499994277954084,4,-0.06910352679351572,-1.4358934230603702,18.25,-1.4411807604707783,18.34000015258789,1.7437948265262693,18.09499931335449,-0.06910352679351572 5613,2002-06-10,18.875,19.0,18.700000762939453,18.850000381469727,371400.0,0.0072038543506225405,1.1818156597007885,0.05101965348519469,34.34343564081752,28.04708699969777,0.057526463690106056,0.814987308005314,0.3337568242601847,-1.3615755774849205,20.98464697314982,0.2999992370605469,-0.8267472152173454,-0.5987500190734849,-2.2015464469261623,1.0040464087791925,-1.4001482329998218,0.20264819485285201,0.16425019718795042,88.93804488180336,63.12642503786713,0.8013982139263385,6,-0.08749961853027344,0.7850008010864258,0.41249990463256836,-0.8374996185302734,-2.745000839233402,0,-0.10039737524575743,-1.1739113608783749,18.739999771118164,-1.4358934230603702,18.25,-1.4411807604707783,18.34000015258789,-0.10039737524575743 5614,2002-06-11,18.8700008392334,18.96999931335449,18.84499931335449,18.875,435800.0,-0.00026485619955507467,-3.545271699552071,-0.19996948195620662,38.93131215869141,29.458634834191773,-0.03611664237432777,0.7289852318333203,0.36758164525596015,-1.3022088272514551,18.82776247604056,0.125,-0.9277536845927514,-0.5222492218017578,-2.070152525867453,1.0256540822639373,-1.2962008738346036,0.25170243023108796,-1.0,87.00008392333984,56.463537870198955,0.7739516520328473,6,-0.2350006103515625,0.7899999618530273,0.5662493705749512,-0.8325004577636719,-2.9800004959106428,1,-0.14864865821011475,1.1818156597007885,18.875,-1.1739113608783749,18.739999771118164,-1.4358934230603702,18.25,-0.14864865821011475 5615,2002-06-12,18.71999931335449,18.94499969482422,18.575000762939453,18.700000762939453,511000.0,-0.007949206105335005,-1.7407475433924144,-4.000381533765028,40.85446100251594,31.196088442214304,-0.000620847533774338,0.778721598157297,0.5566239584107464,-1.1166819030363406,17.353840749926658,0.3699989318847656,-0.9884022695362482,-0.5832507133483915,-2.066306807844928,0.8998053811481448,-1.3247787605966614,0.15827733389987841,-0.8279985046386678,69.72963053079971,35.16727152057049,0.7415280472482683,6,-0.13499927520751598,0.9400014877319371,0.6987509727478063,-0.6824989318847621,-3.1449995040893537,2,-0.13595086376303378,-3.545271699552071,18.8700008392334,1.1818156597007885,18.875,-1.1739113608783749,18.739999771118164,-0.13595086376303378 5616,2002-06-13,18.2549991607666,18.725000381469727,18.209999084472656,18.725000381469727,287200.0,-0.02483975265192262,1.1914891890137005,-23.50176442537375,25.96684588002475,30.796402150936174,0.36653677792863704,1.1204146667008956,1.0686392618876752,-0.6179807078573347,15.985416270493518,0.5150012969970703,-1.0267774542686574,-0.9335008621215835,-2.3646217381933496,0.49762001395018274,-1.6490613001574665,-0.21794042408570036,-0.3414383819580067,12.352881778096917,-19.252665382083634,0.7155604380358835,6,0.2525014877319336,1.4050016403198242,1.1800012588500977,-0.217498779296875,-3.4949989318847656,3,-0.09805527748397558,-1.7407475433924144,18.71999931335449,-3.545271699552071,18.8700008392334,1.1818156597007885,18.875,-0.09805527748397558 5617,2002-06-14,18.524999618530273,18.850000381469727,17.799999237060547,18.25,379000.0,0.014790494120862752,1.2702699358925453,-0.5851040516849555,34.670498850672786,31.612016511309086,-0.009496522564276688,0.7614723300466011,0.8458922183877107,-0.8508510757343188,15.492059933110674,1.0500011444091797,-1.01246083583791,-0.5822504043579109,-1.9673005180872742,0.8027997093714525,-1.2747754612225926,0.11027465250677082,0.4449996948242152,60.416660043932566,26.67354909568543,0.6925250568646825,6,-0.125,1.057499885559082,1.4050006866455078,-0.024999141693115234,-3.7849998474121094,4,-0.1400809374786035,1.1914891890137005,18.2549991607666,-1.7407475433924144,18.71999931335449,-3.545271699552071,18.8700008392334,-0.1400809374786035 5618,2002-06-17,19.030000686645508,19.170000076293945,18.700000762939453,18.700000762939453,366400.0,0.027260517058801392,-1.848481345548074,1.2000013871645663,44.258074106451126,33.89448775476098,-0.5171479907617638,0.1462240023822048,0.39708246619599663,-1.3163665657778196,14.726803707093586,0.6450004577636719,-0.9545215874607891,-0.0024993896484382105,-1.2161438001578055,1.2111450208609291,-0.6093215949031219,0.6043228156062455,-1.230001449584961,89.78107270892068,52.42962808593808,0.6068222052546836,6,-0.5450010299682617,0.5524988174438477,0.8999996185302734,-0.22249984741210938,-3.6000003814697283,0,-0.16500263951783667,1.2702699358925453,18.524999618530273,1.1914891890137005,18.2549991607666,-1.7407475433924144,18.71999931335449,-0.16500263951783667 5619,2002-06-18,18.655000686645508,19.25,18.424999237060547,19.03499984741211,542800.0,-0.019705727087186098,1.0370402639207108,-1.151512874606248,40.59172441751438,35.42308009323764,-0.0607461255332602,0.4153224443391217,0.8184660211991215,-0.9085706406570893,13.808682776455727,0.8250007629394531,-0.943314660400631,-0.29674940109253,-1.3705638483612752,0.7770650461762152,-0.8336566247269026,0.2401578225418426,-0.8550014495849609,58.96558618712001,18.679306459371432,0.5369072236343719,6,-0.13000106811523438,0.7699985504150391,1.2749996185302734,0.15250015258789062,-2.9850006103515625,1,-0.13535252923825802,-1.848481345548074,19.030000686645508,1.2702699358925453,18.524999618530273,1.1914891890137005,18.2549991607666,-0.13535252923825802 5620,2002-06-19,18.795000076293945,19.375,18.7450008392334,18.75,560200.0,0.007504657437437556,-21.909727761401076,-0.11842151494009406,45.91584538211863,37.336000626484605,-0.14462524118323117,0.21175273731353883,0.7209857113026104,-1.0131101814621886,14.164659221080516,0.7199993133544922,-0.8737282840773624,-0.10950002670288228,-1.1184807265968075,0.899480673191043,-0.6139903766498449,0.39499032324408034,-0.937000808715819,63.17462585709546,18.512628797531747,0.5044903499469628,6,-0.20750045776367188,0.4549999237060547,1.1437501907348633,0.012500762939453125,-3.0699996948242188,2,-0.15456236877781415,1.0370402639207108,18.655000686645508,-1.848481345548074,19.030000686645508,1.2702699358925453,18.524999618530273,-0.15456236877781415 5621,2002-06-20,18.809999465942386,19.155000686645508,18.780000686645508,18.799999237060547,249600.0,0.0007980521195825041,-14.000801129210696,0.22222693171711366,45.16938537464186,38.96684253482759,-0.08027693821842163,0.15799213705681936,0.7274733882050342,-0.9912843969349652,15.361818476889802,0.375,-0.7147245604806294,-0.06475057601928214,-1.0463098043731662,0.916808652334602,-0.5555301901962224,0.42602903815765814,-0.8609801544189466,64.12696759567642,15.379132629439326,0.49077961417694155,6,-0.22249984741211293,0.44000053405761363,1.3275008201599086,-0.0024986267089879277,-1.8850002288818395,3,-0.1719829744032998,-21.909727761401076,18.795000076293945,1.0370402639207108,18.655000686645508,-1.848481345548074,19.030000686645508,-0.1719829744032998 5622,2002-06-21,18.15999984741211,18.799999237060547,18.15999984741211,18.684999465942386,503000.0,-0.03455606788863419,-1.4380946844879765,-52.49876025174596,43.47825486027993,39.9818224481012,0.5350654367941026,0.6993240894451951,1.3731520459165445,-0.3080650501732052,16.568912532744704,0.649999618530277,-0.5937828775440579,-0.6230001449584961,-1.501272674771318,0.2552723848543259,-1.0621364098649089,-0.18386388005208332,-0.12542169458007635,0.0,-50.63290891367426,0.4391362649064111,6,0.42749977111816406,1.0900001525878906,2.0612502098083496,0.7775001525878906,-0.9050006866455114,4,-0.18722465017062162,-14.000801129210696,18.809999465942386,-21.909727761401076,18.795000076293945,1.0370402639207108,18.655000686645508,-0.18722465017062162 5623,2002-06-24,18.01499938964844,18.2450008392334,17.7549991607666,18.200000762939453,555000.0,-0.007984606772137859,2.5636287973366625,0.35238382421861314,48.913045168372754,41.09090389362135,0.6093226004570091,0.7587892552269615,1.5273704993528376,-0.13362403056653704,17.698598021351486,0.4900016784667969,-0.483019925980507,-0.6890006065368617,-1.5436639215354617,0.16566270846173836,-1.1163322640361635,-0.2616689490375599,1.360000610351559,16.049388530247573,-37.80813320908372,0.42733165749930013,6,0.5500001907348597,1.2125005722045863,2.307500839233395,1.172500610351559,-0.6700000762939489,0,-0.1817929353032406,-1.4380946844879765,18.15999984741211,-14.000801129210696,18.809999465942386,-21.909727761401076,18.795000076293945,-0.1817929353032406 5624,2002-06-25,17.725000381469727,18.040000915527344,17.450000762939453,17.90999984741211,737000.0,-0.016097641854229017,1.6516765319811924,0.9999896900839419,41.74497036057335,41.189849377849946,0.8044157536382457,0.9601898941888649,1.8169601971678375,0.18550586490709975,19.43676900596496,0.5900001525878906,-0.4203809052801901,-0.8914996147155776,-1.771751757543253,-0.011247471887902094,-1.3316256861294171,-0.45137354330173807,1.6175996017456065,14.285700130987838,-40.74312000699621,0.4401260714138382,6,0.6875,1.3500003814697266,2.5974998474121094,1.5062503814697266,-1.2150001525878906,1,-0.12947813974058997,2.5636287973366625,18.01499938964844,-1.4380946844879765,18.15999984741211,-14.000801129210696,18.809999465942386,-0.12947813974058997 5625,2002-06-26,17.434999465942386,17.495000839233402,16.700000762939453,17.375,650000.0,-0.01636112323193606,7.833225604780719,-0.3243223737795703,39.617830618743774,42.70662545992984,0.9979116298908792,1.1504774107503941,2.0941468872191216,0.5023289446226649,21.482550984775646,1.0249996185302734,-0.40116491201720805,-1.0807504653930629,-2.0186896037468145,-0.1428113270393112,-1.5497200345699405,-0.6117808962161853,1.8318965484619127,29.938848303236732,-27.504262239097436,0.4689695691768761,6,0.6025009155273402,1.0275011062622035,2.8875007629394496,1.8900012969970668,-1.6949996948242223,2,-0.10123311979998617,1.6516765319811924,17.725000381469727,2.5636287973366625,18.01499938964844,-1.4380946844879765,18.15999984741211,-0.10123311979998617 5626,2002-06-27,17.245000839233402,17.799999237060547,17.194999694824222,17.524999618530273,724600.0,-0.01089754129790077,-2.1841991667921907,-4.666687859617555,29.379325077451583,42.118717262905264,1.1505701731486404,1.2568489621134482,2.2783694754232116,0.7242649762820506,23.39394280888009,0.6049995422363246,-0.4239570330206277,-1.1767491340637157,-2.2276249037911633,-0.12587336433626817,-1.7021870189274395,-0.651311249199992,1.8678814600830052,25.952403442676125,-28.881119984588924,0.5254378848637241,6,0.7924995422363246,1.2174997329711879,3.017499446868893,2.079999923706051,-1.6800012588501012,3,-0.08814151254232383,7.833225604780719,17.434999465942386,1.6516765319811924,17.725000381469727,2.5636287973366625,18.01499938964844,-0.08814151254232383 5627,2002-06-28,17.389999389648438,17.450000762939453,17.049999237060547,17.245000839233402,1232000.0,0.008408149803342146,2.018864665279947,-0.5178542234332364,29.57357226886964,40.48710594761843,0.9249041163328471,1.0220941508815287,2.1254533393782786,0.6091378872866429,25.452843151638266,0.40000152587890625,-0.44967853767256116,-0.9415005683898912,-2.0223683753014576,0.13936723852167532,-1.4819344718456762,-0.40106666493410614,1.5781100174853506,44.66010308323817,-5.617380830491541,0.5404339034557833,6,0.6475009918212891,1.0725011825561523,2.783750534057617,1.9350013732910156,-1.3999996185302734,4,-0.02673951517587092,-2.1841991667921907,17.245000839233402,7.833225604780719,17.434999465942386,1.6516765319811924,17.725000381469727,-0.02673951517587092 5628,2002-07-01,17.450000762939453,17.739999771118164,17.280000686645508,17.315000534057614,388400.0,0.0034503378606633994,-3.4877976162785287,0.9310453690428118,30.75880933908053,39.39455982779244,0.6897442067881485,0.9103167595037078,2.0624204849202563,0.587044941643093,26.399491364043058,0.45999908447265625,-0.3761473887224085,-0.8189991950988755,-1.9533833557625364,0.31538496556478535,-1.3861912754307042,-0.25180711476704687,1.382022125542676,55.97014288032385,9.91077617620222,0.5671920803318302,7,0.5874996185302734,1.0124998092651367,2.6449990272521973,1.875,-1.4500007629394531,0,-0.011174876426767955,2.018864665279947,17.389999389648438,-2.1841991667921907,17.245000839233402,7.833225604780719,17.434999465942386,-0.011174876426767955 5629,2002-07-02,17.524999618530273,17.524999618530273,17.0,17.325000762939453,642400.0,0.004297928499241266,4.250026226193769,1.4814704926602134,33.47164037355566,38.011870382396566,0.48902411119408384,0.8331410162156345,1.978267980886919,0.5567631630017864,26.652766925834428,0.5249996185302734,-0.3634560683591097,-0.7155003547668457,-1.895994948888493,0.46499423935480166,-1.3057476518276694,-0.12525305770602202,1.179101942419294,75.0,30.61557038138708,0.5902472970608238,7,0.40250110626220703,0.6775007247924805,2.4825005531311035,1.845001220703125,-0.3549995422363281,1,-0.010271059006783378,-3.4877976162785287,17.450000762939453,2.018864665279947,17.389999389648438,-2.1841991667921907,17.245000839233402,-0.010271059006783378 5630,2002-07-03,16.760000228881836,17.5,16.375,17.399999618530273,772000.0,-0.04365189194295649,1.6785709420029882,-3.2000152588763746,30.906768340035455,36.427135156329186,1.0448823736769803,1.553342259569309,2.6953767440754888,1.3552201206153747,27.106925208284327,1.1499996185302734,-0.4538684097222081,-1.4014997482299805,-2.7530372572333057,-0.049962239226655214,-2.0772685027316413,-0.7257309937283196,1.8238552841871254,27.017574386636507,-20.533849072154386,0.6757687545016621,7,0.8274993896484375,1.2799997329711914,3.247499942779541,2.6100006103515625,0.12999916076660156,2,-0.014916467576723824,4.250026226193769,17.524999618530273,-3.4877976162785287,17.450000762939453,2.018864665279947,17.389999389648438,-0.014916467576723824 5631,2002-07-05,17.600000381469727,17.625,16.979999542236328,16.989999771118164,218000.0,0.050119340162081416,-1.047617029264128,-0.9531268626469256,39.68784952135508,36.00597900755976,0.016979348933862326,0.6979323047197177,1.8251248552217731,0.5497902278160964,27.7937334023297,0.8649997711181641,-0.48433848569534277,-0.5289996147155769,-1.9026562291501534,0.8446569997189997,-1.215827921932867,0.15782869250171316,0.8071466905537186,89.74363273821251,42.00943373357626,0.6868283072172892,7,-0.28999996185302734,0.28749942779541016,2.5562500953674316,1.78125,-0.8450012207031286,4,-0.10568185057029178,1.6785709420029882,16.760000228881836,4.250026226193769,17.524999618530273,-3.4877976162785287,17.450000762939453,-0.10568185057029178 5632,2002-07-08,17.444999694824222,17.69499969482422,17.334999084472653,17.5,832200.0,-0.008806857004883817,-1.618171729782175,-0.09016434449808057,30.83431237831131,33.997230919775156,0.06692967861520671,0.791522162994255,1.9400342517165505,0.7382918803269973,29.20301729537994,0.36000061035156605,-0.5667131962401868,-0.6192502975463832,-1.9937254146436878,0.7552248195509215,-1.3064878560950355,0.06798726100226915,0.7995756114373478,78.3882691751452,34.48672108304624,0.687237558548653,7,-0.23749923706055043,0.4300003051757777,2.5800008773803675,1.9362506866455043,-0.8899993896484446,0,-0.10776727700366207,-1.047617029264128,17.600000381469727,1.6785709420029882,16.760000228881836,4.250026226193769,17.524999618530273,-0.10776727700366207 5633,2002-07-09,16.979999542236328,17.75,16.979999542236328,17.319999694824222,423200.0,-0.026655211276722213,-3.5294124246878122,6.181786655569891,30.177485141854945,32.71195478436199,0.413119507256269,1.167112944628279,2.368384527933774,1.23490816419773,30.99946032744898,0.7700004577636719,-0.6703459486073484,-0.9895004272460923,-2.389676799799318,0.41067594530713336,-1.6895886135227052,-0.2894122409694795,1.115009739524318,43.999966708096586,1.9211383327450093,0.700088186276612,7,0.10750007629394531,0.8950004577636719,3.0450010299682617,2.4012508392333984,-0.029998779296875,1,-0.05830387501811307,-1.618171729782175,17.444999694824222,-1.047617029264128,17.600000381469727,1.6785709420029882,16.760000228881836,-0.05830387501811307 5634,2002-07-10,16.065000534057614,17.200000762939453,16.045000076293945,16.989999771118164,669400.0,-0.053886868836641066,-1.3937834280089656,2.7205847703889687,22.69998374937724,30.832194021099042,1.193381432439935,1.9617748654895344,3.234378551986829,2.168859362968309,33.13483380738615,1.1550006866455078,-0.7502003501260504,-1.7642494201660206,-3.3360509912923213,-0.1924478490397199,-2.550150205729171,-0.9783486346028702,1.8924080051621814,1.1730474286587969,-36.65776083899039,0.7859007855631508,7,0.8574991226196325,1.644999504089359,3.6037497520446813,3.316249847412113,1.7899990081787145,2,-0.00404609597863459,-3.5294124246878122,16.979999542236328,-1.618171729782175,17.444999694824222,-1.047617029264128,17.600000381469727,-0.00404609597863459 5635,2002-07-11,16.174999237060547,16.299999237060547,15.375,16.125,1285200.0,0.006847102355816093,5.1666772630749085,-0.054053273837753366,24.141289922863663,30.25019011503372,0.9899606894814141,1.7405753529609704,3.074191973873969,2.083355219349844,35.09536439571321,0.9249992370605469,-0.8564537897130258,-1.5270007133483894,-3.2037406954033223,0.14973926870654353,-2.365370704375856,-0.6886307223209229,1.591168455866665,33.68417840254934,-0.7864550572476716,0.8383699910274666,7,0.3875007629394531,1.2000007629394531,3.1787514686584473,3.2062511444091797,1.9099998474121094,3,0.06151473793912943,-1.3937834280089656,16.065000534057614,-3.5294124246878122,16.979999542236328,-1.618171729782175,17.444999694824222,0.06151473793912943 5636,2002-07-12,16.46500015258789,16.75,16.100000381469727,16.149999618530273,661800.0,0.017928960074562905,-2.132535768617376,6.300106813153277,32.10136386597071,30.531055848044954,0.64556962297317,1.3803685760206506,2.72650567817454,1.8193048677900379,36.327446000441114,0.6499996185302734,-0.910500189341434,-1.14749984741211,-2.8897655317826256,0.5947658369584055,-2.018632689597368,-0.2763670052268523,1.0142274171880565,45.89474326685855,6.772007943017208,0.871132842185258,7,0.09749984741210938,0.9099998474121094,2.8887505531311035,2.916250228881836,1.4699993133544957,4,0.025812282606857195,5.1666772630749085,16.174999237060547,-1.3937834280089656,16.065000534057614,-3.5294124246878122,16.979999542236328,0.025812282606857195 5637,2002-07-15,15.93000030517578,16.305000305175778,14.604999542236328,16.299999237060547,1712600.0,-0.03249315775609163,7.947347287055311,-1.1745977923233946,29.658530376549933,30.408802629986,1.063530810445874,1.8034535337522204,3.1902888306423964,2.3750924925333674,37.38857368228184,1.8600006103515625,-0.9504033492300437,-1.5527497291564973,-3.392659609294606,0.28716015098161307,-2.4727046692255517,-0.632794789087443,1.2967199562270526,42.13038378638663,0.08534772854413575,0.919954940069055,7,0.2474994659423846,1.0599994659423846,3.4237504005432147,3.451250076293947,1.9149990081787127,0,0.05178900438079537,-2.132535768617376,16.46500015258789,5.1666772630749085,16.174999237060547,-1.3937834280089656,16.065000534057614,0.05178900438079537 5638,2002-07-16,15.890000343322756,16.010000228881836,15.274999618530273,15.675000190734865,802400.0,-0.002510983119066723,2.2307724553659636,-0.5810831709504781,31.179475742912743,30.154117671025674,0.9599193045167187,1.6824089919887175,3.1602016023818624,2.440928247058645,39.20969817601536,0.7350006103515625,-0.9402062885185885,-1.4357496738433806,-3.2555189844235937,0.38401963673683426,-2.345634329133487,-0.525865018553274,0.969679017396766,49.51831200827921,3.7982443714774377,0.9098846552901073,7,0.2874994277954084,1.0999994277954084,3.3337502479553205,3.4949998855590803,1.444998741149897,1,0.0418502169594015,7.947347287055311,15.93000030517578,-2.132535768617376,16.46500015258789,5.1666772630749085,16.174999237060547,0.0418502169594015 5639,2002-07-17,16.129999160766598,16.674999237060547,15.854999542236328,15.93000030517578,909000.0,0.015103764144642984,-3.6857074348369623,0.930226575113989,36.47666687617867,30.7729952861527,0.5601339346332992,1.3107468973352283,2.852265291748978,2.2326144672664405,40.38440712247531,0.8199996948242188,-0.9401864786638399,-1.0695007801055958,-2.85092792919583,0.7119263689846402,-1.960214354650713,-0.17878720556047867,-1.5249996185302699,71.09553813896149,22.41347959138445,0.8907135745451177,7,0.04750061035156605,0.860000610351566,3.093751430511478,3.255001068115238,1.5000000000000036,2,0.0508370517567891,2.2307724553659636,15.890000343322756,7.947347287055311,15.93000030517578,-2.132535768617376,16.46500015258789,0.0508370517567891 5640,2002-07-18,15.890000343322756,16.71500015258789,15.729999542236328,16.0,735600.0,-0.014879034713628392,-3.581384775410356,-0.5500014305196561,36.10254542281848,30.374628164093075,0.741747824447442,1.3933914866066797,3.0074030912465144,2.491927648676585,41.920781501789385,0.9850006103515625,-0.9607459593843046,-1.1642496109008764,-2.8700453108370194,0.5415460890352684,-2.0171474608689497,-0.31135176093280315,-1.243600807189944,59.906784468761366,8.004664986132433,0.852897849968072,7,0.2874994277954084,1.0999994277954084,3.257500171661375,3.4949998855590803,1.3649988174438423,3,0.12366262784502058,-3.6857074348369623,16.129999160766598,2.2307724553659636,15.890000343322756,7.947347287055311,15.93000030517578,0.12366262784502058 5641,2002-07-19,15.574999809265135,15.949999809265135,15.1899995803833,15.75,668400.0,-0.01982382172760555,1.6434799338564547,1.590915790295075,32.01188719302584,30.505469810172464,0.826175419137483,1.5321622623645315,3.2066646360896467,2.821253830586345,43.65331858375865,0.7600002288818342,-1.0175794869796313,-1.3175001621246363,-2.93344203260383,0.29844170835455763,-2.125471097364235,-0.5095292268850375,-0.8458562484741208,45.971563338419514,-6.563795599689421,0.8079709352395974,7,0.6024999618530291,1.4149999618530291,3.5475006103515643,3.810000419616701,1.6899995803833026,4,0.1611556536722647,-3.581384775410356,15.890000343322756,-3.6857074348369623,16.129999160766598,2.2307724553659636,15.890000343322756,0.1611556536722647 5642,2002-07-22,14.760000228881836,15.699999809265135,14.675000190734865,15.515000343322756,909000.0,-0.052327421532196605,-1.2162149344336164,4.314281666039934,26.8103219212409,30.13134056343757,1.3636577465393884,2.1917545331698776,3.8995490227392935,3.6326926542067355,44.78710846464575,1.0249996185302699,-1.0266685890581115,-1.9624997615814195,-3.725662169088931,-0.19933735407390785,-2.844080965335177,-1.0809185578276637,1.9549999237060547,4.1666686145308285,-45.95410035078003,0.8815812037537559,7,1.1424999237060547,2.229999542236328,4.3237504959106445,4.625,2.5749988555908168,0,0.21510834605868268,1.6434799338564547,15.574999809265135,-3.581384775410356,15.890000343322756,-3.6857074348369623,16.129999160766598,0.21510834605868268 5643,2002-07-23,14.739999771118164,15.149999618530273,14.40999984741211,14.75,711200.0,-0.0013550445429219016,-1.2089542891141647,0.01324533425963934,25.761520541109604,30.471511318074498,1.1538375714728897,2.059406997555751,3.8083852823028472,3.655885709237978,45.591469766251166,0.7399997711181641,-1.1461923495260713,-1.8187502384185805,-3.6819672783604993,0.04446680152333826,-2.750358758389538,-0.8871417184476211,1.9342003822326674,14.316697614531925,-31.307988305285065,0.9316085199709593,7,0.8400001525878906,2.1525001525878906,4.25124979019165,4.645000457763672,2.2049999237060582,1,0.2106512612245981,-1.2162149344336164,14.760000228881836,1.6434799338564547,15.574999809265135,-3.581384775410356,15.890000343322756,0.2106512612245981 5644,2002-07-24,15.43000030517578,15.550000190734865,14.100000381469727,14.399999618530273,789000.0,0.04681143451641123,1.2834634434989436,-102.99771123402614,38.271601823520044,32.04154597370299,0.4071006764522096,1.2528915375058123,3.019232836356492,2.980906476590624,45.907199534351285,1.4499998092651385,-1.2120812647294272,-1.0139997005462664,-2.8573706945746036,0.829371293482069,-1.9356851975604332,-0.09231420353209785,1.1536318359375048,50.86042218418053,2.763006795813432,0.9216854970141679,7,-0.005000114440916192,1.3074998855590838,3.6037492752075213,3.9549999237060565,1.5200004577636737,2,0.12346070911339302,-1.2089542891141647,14.739999771118164,-1.2162149344336164,14.760000228881836,1.6434799338564547,15.574999809265135,0.12346070911339302 5645,2002-07-25,15.670000076293945,16.079999923706055,14.875,15.43000030517578,618600.0,0.015554100218498457,1.2735859072056428,0.233009331187724,30.966458112235657,31.91544533439909,0.09826735283695243,0.9211083320482807,2.680825674025229,2.7449019573524325,45.317688551102634,1.2049999237060547,-1.2431525838198958,-0.685749959945678,-2.4980944009533133,1.1265944810619573,-1.5919221804494939,0.22042226055813963,0.7646141592407254,79.29293221204328,34.95721435155322,0.9061722205038173,7,-0.2624998092651367,1.067500114440918,3.304999351501465,3.7150001525878906,1.2099990844726527,3,0.12507971122717487,1.2834634434989436,15.43000030517578,-1.2089542891141647,14.739999771118164,-1.2162149344336164,14.760000228881836,0.12507971122717487 5646,2002-07-26,15.725000381469727,15.81999969482422,15.449999809265135,15.649999618530273,446800.0,0.003509910970516783,1.79245839811135,0.31250347694092545,32.696174938884184,32.25296139688068,-0.08128923741869443,0.7867307948140905,2.5244162672986263,2.6953350883277736,45.35917844920585,0.3699998855590856,-1.1426269081733693,-0.5547496318817124,-2.3373185550538587,1.2278192912904338,-1.4460340934677838,0.33653482970436066,0.5695370228210486,82.07072604494793,40.30569762079626,0.8912844615860729,7,-0.31750011444091797,0.9025001525878906,3.19374942779541,3.6599998474121094,0.30500030517578125,4,0.09729721730880314,1.2735859072056428,15.670000076293945,1.2834634434989436,15.43000030517578,-1.2089542891141647,14.739999771118164,0.09729721730880314 5647,2002-07-29,16.924999237060547,17.0,15.949999809265135,16.0,616600.0,0.07631153109572542,-1.0487816224564763,12.333197701032502,49.51796369248237,34.29057116905508,-1.2575494376887217,-0.4742035520785066,1.2477567218491714,1.5016953050409185,44.7158939641568,1.2749996185302734,-1.0238800689125238,0.668499231338501,-1.0645390780667654,2.4015375407437656,-0.1980199233641322,1.5350183860411342,-2.8249988555908203,97.41376645499479,53.6209724897453,0.8665191547026326,7,-1.3749990463256836,-0.47499942779541016,1.9937505722045898,2.6250009536743164,-0.39499855041503906,0,0.020088636213548172,1.79245839811135,15.725000381469727,1.2735859072056428,15.670000076293945,1.2834634434989436,15.43000030517578,0.020088636213548172 5648,2002-07-30,17.254999160766598,17.5,16.25,16.850000381469727,937200.0,0.01949778071383612,1.7932946607052285,0.4378368792863791,61.621087092494946,37.08439563753467,-1.5349817510122161,-0.8638516822520472,0.8312609384604954,1.172693071860479,44.45331095383062,1.25,-0.9743231161100017,1.008249235153194,-0.6985118518039819,2.71501032211037,0.15486869167460426,1.861629778631782,-3.0969987869262656,92.79409215524238,41.80869505245917,0.8533805434785879,7,-1.4549989700317347,-1.0824985504150355,1.6637506484985387,2.370000839233402,-0.7099990844726527,1,0.0046363330974801276,-1.0487816224564763,16.924999237060547,1.79245839811135,15.725000381469727,1.2735859072056428,15.670000076293945,0.0046363330974801276 5649,2002-07-31,17.344999313354492,17.600000381469727,16.879999160766598,17.254999160766598,1537000.0,0.005215888552027925,1.3999949137563934,0.22222326878156448,61.47059241518283,39.903067525575146,-1.6030916836363698,-1.0203418924251224,0.6622480213981419,1.092487083291818,43.868486721762025,0.7200012207031286,-0.854265741988943,1.1072494029998765,-0.5728206533406208,2.787319459340374,0.26721437482962784,1.9472844311701252,-3.0533189544677732,90.64216394796614,35.92050307952496,0.840035028170249,7,-1.4949989318847656,-1.274998664855957,1.5512504577636719,2.257500648498535,-0.5199985504150391,2,-0.023061379899986356,1.7932946607052285,17.254999160766598,-1.0487816224564763,16.924999237060547,1.79245839811135,15.725000381469727,-0.023061379899986356 5650,2002-08-01,16.510000228881836,17.274999618530273,16.075000762939453,17.274999618530273,951800.0,-0.04814062366838856,2.1372544130846713,-8.499978807273008,50.39858372944489,41.94603380739949,-0.7497399873060608,-0.21611270505495028,1.4239886273596554,1.9322448612453016,42.97005356228513,1.269998550415039,-0.7605386120520965,0.2847503185272231,-1.3826313643733243,1.9521320014277688,-0.5489405229230506,1.1184411599774968,-2.0198206686401363,49.302331977046215,-6.26588436546966,0.833690841450273,8,-0.6599998474121094,-0.5600004196166992,2.233750343322754,2.940000534057617,0.42000007629394176,3,0.026650546817552412,1.3999949137563934,17.344999313354492,1.7932946607052285,17.254999160766598,-1.0487816224564763,16.924999237060547,0.026650546817552412 5651,2002-08-02,15.739999771118164,16.475000381469727,15.449999809265135,16.40999984741211,534400.0,-0.046638428048999536,1.5624977648290228,0.8758177919617034,48.38434844551015,44.34314786565163,0.05154790090022665,0.4294126480258882,2.1210723769429194,2.7015768617926526,42.45939780984402,1.060000419616701,-0.734260232440727,-0.3922501087188728,-1.9399694284049716,1.155469210967226,-1.1661097685619204,0.3816095511241766,-1.0632309616027822,13.488366728929085,-41.971153079468934,0.773859659843049,8,0.1100006103515625,0.21000003814697266,2.510000705718994,3.335000991821289,0.8150005340576136,4,0.07242690001433516,2.1372544130846713,16.510000228881836,1.3999949137563934,17.344999313354492,1.7932946607052285,17.254999160766598,0.07242690001433516 5652,2002-08-05,15.5649995803833,15.800000190734865,15.149999618530273,15.529999732971193,745600.0,-0.011118182546354105,1.574254247146526,-0.05223857227853854,47.29841314235104,46.73613593245623,0.3942001147278553,0.48100791436180756,2.2005985790584752,2.875961960568212,42.14914294908002,0.6500005722045916,-0.6914750444671576,-0.47325029373168803,-1.909624200006732,0.9631236125433542,-1.19143724686921,0.24493665940583398,-0.712836876550659,16.938768678386868,-37.64997683264254,0.7181869531375212,8,0.2850008010864258,0.3600006103515625,2.6850008964538574,3.5100011825561523,1.1899995803832972,0,0.02987479079975386,1.5624977648290228,15.739999771118164,2.1372544130846713,16.510000228881836,1.3999949137563934,17.344999313354492,0.02987479079975386 5653,2002-08-06,15.989999771118164,16.325000762939453,15.675000190734865,15.675000190734865,714600.0,0.027304863616604003,-3.1269932576650135,9.00002724795681,48.87097245572723,47.91384378047925,0.18456855126738247,-0.023150346555803836,1.6959896898604434,2.4486603568473626,41.28700295812693,0.7600011825561523,-0.5829397492366155,0.001249885559081676,-1.3649964628194553,1.3674962339376187,-0.6818732886301859,0.684373059748351,-0.9729668066272978,34.28570983708912,-17.462593014618278,0.6831231741892689,8,0.24750041961669922,-0.06499958038330078,2.260000705718994,3.085000991821289,0.5850009918212891,1,0.03377116468148533,1.574254247146526,15.5649995803833,1.5624977648290228,15.739999771118164,2.1372544130846713,16.510000228881836,0.03377116468148533 5654,2002-08-07,16.0,16.299999237060547,15.649999618530273,16.174999237060547,822800.0,0.0006254051923064718,2.0588272253188644,-0.5555538735880334,50.92127011521886,50.131045114144044,0.29494200552710836,-0.04033809084007345,1.60872412323846,2.4380301183309356,39.69258674122521,0.6499996185302734,-0.34695557087321305,0.014500141143798828,-1.3512916516794675,1.3802919339670652,-0.6683957552678343,0.697396037555432,-0.8500003814697266,40.00001795151654,-10.273612882666654,0.6828958964116335,8,0.375,-0.07499980926513672,2.250000476837158,3.075000762939453,0.9699993133544922,2,0.03406250476837158,-3.1269932576650135,15.989999771118164,1.574254247146526,15.5649995803833,1.5624977648290228,15.739999771118164,0.03406250476837158 5655,2002-08-08,17.170000076293945,17.600000381469727,16.0,16.100000381469727,1688000.0,0.07312500476837158,-1.519684731904975,-6.114310626702998,61.68498396779111,53.352023895133705,-0.7151082121097154,-1.1931463849812793,0.37426710415588005,1.2718419899681734,37.12349440988601,1.6000003814697266,-0.054761375717014005,1.134750175476075,-0.32907457091139136,2.598574921863543,0.4028378022823418,1.866662548669808,-1.873000411987304,82.44897260114004,30.324508605109074,0.7319123731937338,8,-0.7950000762939453,-1.244999885559082,0.8950004577636719,1.9050006866455078,-0.375,3,-0.02009314570888221,2.0588272253188644,16.0,-3.1269932576650135,15.989999771118164,1.574254247146526,15.5649995803833,-0.02009314570888221 5656,2002-08-09,16.889999389648438,17.325000762939453,16.625,17.170000076293945,823000.0,-0.016307553022792076,1.3728756574672438,-0.2616829593502891,66.93162838425458,55.286875527552844,-0.2821441060927974,-0.9272119294026133,0.5957056019941263,1.5475984276635515,35.28632449379186,0.7000007629394531,0.10776607136971705,0.8334995269775405,-0.6684359899529646,2.3354350439080456,0.08253176851228616,1.584467285442793,-1.4548196823120119,71.02037670513022,12.299597655422033,0.7509677584652529,8,-0.5149993896484375,-0.9649991989135742,0.9237504005432129,2.022500991821289,0.050001144409176135,4,0.0023683195365806764,-1.519684731904975,17.170000076293945,2.0588272253188644,16.0,-3.1269932576650135,15.989999771118164,0.0023683195365806764 5657,2002-08-12,16.754999160766598,16.860000610351562,16.350000381469727,16.815000534057614,624000.0,-0.007992909044424179,5.799933879253022,0.21429009339173438,65.72989206581764,55.743409413477586,-0.194218500397092,-0.7665365534133439,0.6671108575038609,1.6821966830886979,32.60567372284163,0.5399990081787109,0.2999899406081319,0.6572493553161571,-0.8750668746984687,2.189565585330783,-0.10890875969115399,1.42340747032347,-1.1899302129821745,56.666621020734155,-7.354095602115521,0.7661581150073127,8,-0.379999160766598,-0.8299989700317347,0.84375095367432,2.1575012207031286,-0.07999992370605113,0,-0.011936667598237527,1.3728756574672438,16.889999389648438,-1.519684731904975,17.170000076293945,2.0588272253188644,16.0,-0.011936667598237527 5658,2002-08-13,16.555000305175778,16.844999313354492,16.5,16.745000839233402,452600.0,-0.011936667598237527,-1.2999866486105018,3.166603089834183,59.50972264276336,55.52553499431987,-0.11617354753058962,-0.5419491498836813,0.8158372814700492,1.8811055261458556,29.78015725327457,0.3449993133544922,0.48368067781819946,0.4240005016326869,-1.1181629697801974,1.9661639730455711,-0.34708123407375524,1.195082237339129,-0.8678354713702365,46.410273464780396,-18.478896080390903,0.7710817357064417,8,-0.1800003051757777,-0.6300001144409144,0.9862499237060582,2.357500076293949,-0.8800001144409126,1,0.012080872963094569,5.799933879253022,16.754999160766598,1.3728756574672438,16.889999389648438,-1.519684731904975,17.170000076293945,0.012080872963094569 5659,2002-08-14,16.950000762939453,16.995000839233402,16.424999237060547,16.555000305175778,569600.0,0.023859888280411745,1.3505191127890317,-2.078943934146405,60.5436635172893,56.65276608185813,-0.6404467230414213,-0.9195111237128799,0.3926011944381713,1.4866223017066034,27.854057065475914,0.5700016021728551,0.4898649235194661,0.7780008792877204,-0.8070553381107288,2.363057096686168,-0.014527229411502418,1.570528987986945,-1.1480657962740608,59.37503352760469,-3.5396377178074303,0.7925281086992241,8,-0.5750007629394531,-1.1000003814697266,0.5312490463256836,1.9624996185302734,-1.2000007629394531,2,-0.022123892809487233,-1.2999866486105018,16.555000305175778,5.799933879253022,16.754999160766598,1.3728756574672438,16.889999389648438,-0.022123892809487233 5660,2002-08-15,17.854999542236328,17.854999542236328,16.875,16.950000762939453,920600.0,0.05339225596234898,1.1657477659753837,2.291133494934647,65.3901714188693,58.542301967786926,-1.4914336103464905,-1.7599843439531142,-0.5385975244764225,0.5947134779358052,25.916287011836136,0.9799995422363281,0.41301203766058947,1.584749698638916,-0.1620560041679049,3.3315554014457387,0.7113468472355038,2.4581525500423265,-1.9451806506826763,100.0,37.8763879166972,0.873402851403411,8,-1.3524999618530273,-1.8774995803833008,-0.5387496948242188,0.8925008773803711,-2.3999996185302734,3,-0.049565962003434993,1.3505191127890317,16.950000762939453,-1.2999866486105018,16.555000305175778,5.799933879253022,16.754999160766598,-0.049565962003434993 5661,2002-08-16,18.084999084472656,18.350000381469727,17.5,17.854999542236328,769400.0,0.012881520477906472,1.2368368217637906,0.2541434833923453,59.747899752301066,59.92557825778138,-1.512912586538686,-1.8891575840943986,-0.7897631597355712,0.3681770556679069,23.70705600212827,0.8500003814697266,0.33103586633889037,1.6892492771148682,-0.20193557315026567,3.580434127380002,0.7436568519823012,2.634841702247435,-2.0195657408643903,86.74993515014648,27.888600371303298,0.9455924251325671,8,-1.0849990844726562,-1.8599987030029297,-1.1162490844726562,0.3275012969970703,-3.094999313354492,4,-0.0713297801207119,1.1657477659753837,17.854999542236328,1.3505191127890317,16.950000762939453,-1.2999866486105018,16.555000305175778,-0.0713297801207119 5662,2002-08-19,17.934999465942386,18.21999931335449,17.78499984741211,18.09000015258789,479000.0,-0.008294145762996252,1.096387978619279,-0.6739173701756268,55.892551785189575,60.70575373883275,-1.107879579032609,-1.5695717699399836,-0.6789056158472881,0.522239757801767,21.095769093123064,0.43499946594237926,0.37754758502260444,1.3804996967315724,-0.4650261861079592,3.226025579571102,0.4577367553118066,2.303262638151338,-1.6411094185479733,78.44152369817358,22.886308044966412,0.9227629414197652,8,-0.9349994659423864,-1.7099990844726598,-0.9662494659423864,0.4775009155273402,-2.4399995803833043,0,-0.05547805751398116,1.2368368217637906,18.084999084472656,1.1657477659753837,17.854999542236328,1.3505191127890317,16.950000762939453,-0.05547805751398116 5663,2002-08-20,17.844999313354492,17.934999465942386,17.7450008392334,17.934999465942386,255000.0,-0.005018129649727587,3.2221845462634677,0.5806435734941604,54.33275672109167,61.08480780615196,-0.8125212252184042,-1.3017680751840217,-0.6342524990515486,0.6188147371092114,18.18788516888991,0.18999862670898793,0.5038477145973701,1.1352495670318596,-0.5857822653039761,2.8562813993676954,0.2747336508639435,1.9957654831997775,-1.345498232552547,73.76619387568057,21.713624416872342,0.8605159161679177,8,-0.6699991226196289,-1.6199989318847656,-1.2612495422363281,0.18250083923339844,-2.089999198913574,1,-0.06556459071524667,1.096387978619279,17.934999465942386,1.2368368217637906,18.084999084472656,1.1657477659753837,17.854999542236328,-0.06556459071524667 5664,2002-08-21,17.334999084472653,17.84000015258789,17.125,17.84000015258789,1027000.0,-0.02857944794092404,1.831677783401192,5.6111134658583355,57.57574749154737,60.62822597545821,-0.10419371976912117,-0.6764125560079819,-0.17629934827350624,1.1265830872264715,15.523248596935426,0.7199993133544922,0.6544301566615758,0.5299993991851757,-1.1013379458285577,2.1613367441989073,-0.285669273321691,1.3456680716920424,-0.6504480736039291,31.18637054278578,-20.33775347340699,0.8156686725068658,8,0.015001296997073865,-1.1099987030029261,-0.7512493133544886,0.6925010681152379,-1.6349992752075178,2,-0.09575996431546896,3.2221845462634677,17.844999313354492,1.096387978619279,17.934999465942386,1.2368368217637906,18.084999084472656,-0.09575996431546896 5665,2002-08-22,17.6299991607666,17.674999237060547,17.274999618530273,17.299999237060547,529800.0,0.017017599761985913,-1.1052657996576805,-0.6534638133295014,69.01408099363277,60.85960959872244,-0.3655191733589014,-0.8611997210139819,-0.5161559366572632,0.836672288834329,13.528576068061412,0.39999961853027344,0.7837228101247042,0.7269995212554932,-0.8518949943665746,2.305894036877559,-0.0624477365555407,1.516446779066527,-0.7789032128377791,41.224408449629664,-14.486763934907074,0.7894472578110331,8,-0.279998779296875,-1.404998779296875,-1.0462493896484375,0.39750099182128906,-2.189999580383301,3,-0.10663637267495218,1.831677783401192,17.334999084472653,3.2221845462634677,17.844999313354492,1.096387978619279,17.934999465942386,-0.10663637267495218 5666,2002-08-23,17.254999160766598,17.614999771118164,17.174999237060547,17.600000381469727,399000.0,-0.02127056255535853,1.3466695149739583,-1.0454584862584277,66.34429271940544,60.92787633800998,0.07453952572991085,-0.38546176171567836,-0.1763041873882898,1.2208598056407745,11.383981098979348,0.4549999237060547,0.9012064322449795,0.27549958229064586,-1.2084843218799328,1.7594834864612228,-0.4664923697946435,1.0174915343759352,-0.25401276948368334,11.872076921066785,-46.729998259145596,0.7419919520852885,8,0.1325006484985387,-1.0299987792968714,-0.671249389648434,0.7725009918212926,-1.4049987792968714,4,-0.10431754996275378,-1.1052657996576805,17.6299991607666,1.831677783401192,17.334999084472653,3.2221845462634677,17.844999313354492,-0.10431754996275378 5667,2002-08-26,17.264999389648438,17.389999389648438,16.885000228881836,17.379999160766598,365600.0,0.0005795554545477977,6.4814563641758145,0.3333314904909195,63.406938418099664,61.360900313047345,0.16147113020660697,-0.38860814692097634,-0.23076539771140503,1.2182824771017522,10.695467395933928,0.5049991607666016,0.8451859047594326,0.2684998035430901,-1.2206362180977557,1.757635825183936,-0.4760682072773328,1.013067814363513,1.085000991821289,36.19042255977259,-24.434646580828243,0.7445680108204228,8,0.12250041961669922,-1.039999008178711,-0.6812496185302734,0.7625007629394531,-1.864999771118164,0,-0.1317694583814636,1.3466695149739583,17.254999160766598,-1.1052657996576805,17.6299991607666,1.831677783401192,17.334999084472653,-0.1317694583814636 5668,2002-08-27,17.334999084472653,17.545000076293945,17.260000228881836,17.475000381469727,568000.0,0.004054427877141054,1.035708203622591,1.217405005556269,63.86292279573411,61.72970689954121,0.23886951090824482,-0.4767503884432962,-0.36160954511888477,1.1572259593755696,10.524950717921367,0.2849998474121094,0.7781346128172757,0.33449950218200186,-1.1579861541299081,1.8269851584939119,-0.4117433259739549,1.0807423303379586,0.9857012939453149,47.12030277913663,-15.448056439201181,0.746242828155955,8,0.2775011062622106,-1.1099987030029261,-0.8887491226196254,0.6925010681152379,-2.4349994659423793,1,-0.10614359942837837,6.4814563641758145,17.264999389648438,1.3466695149739583,17.254999160766598,-1.1052657996576805,17.6299991607666,-0.10614359942837837 5669,2002-08-28,16.944999694824222,17.28499984741211,16.829999923706055,17.28499984741211,223800.0,-0.022497802725456206,1.6764689382804698,2.4285500197544123,47.2118897603925,59.70989782637712,0.7018968480929964,-0.1246450852265717,-0.026151695429948774,1.5507182273273479,10.593789428996594,0.504999160766598,0.7195601814217305,-0.03549990653991486,-1.5192426137697588,1.4482428006899273,-0.7773712601548368,0.7063714470750071,1.346986680603024,13.609451428030116,-44.525584225979685,0.7418713536149211,8,0.6450004577636683,-0.7199993133544957,-0.7087497711181676,0.9425001144409144,-2.6849994659423864,2,-0.07022718216671231,1.035708203622591,17.334999084472653,6.4814563641758145,17.264999389648438,1.3466695149739583,17.254999160766598,-0.07022718216671231 5670,2002-08-29,16.950000762939453,17.149999618530273,16.799999237060547,16.944999694824222,245000.0,0.00029513533226910305,-1.3728679864999418,-0.014709017267096931,50.79789095845326,58.71545240483847,0.6202470630752615,-0.10012576326957401,-0.09127400833590116,1.5460811369465404,9.949945625344695,0.35000038146972656,0.7344776319129522,-0.05249886512756419,-1.5198250762745253,1.4148273460193952,-0.7861619707010448,0.6811642404459164,1.2835061544189443,18.405083139283164,-36.5261700335853,0.7336631055734799,8,0.5599985122680664,-0.33750057220458984,-0.8687505722045898,0.7824993133544922,-3.375000953674318,3,-0.07374636562892667,1.6764689382804698,16.944999694824222,1.035708203622591,17.334999084472653,6.4814563641758145,17.264999389648438,-0.07374636562892667 5671,2002-08-30,16.879999160766598,17.149999618530273,16.799999237060547,16.940000534057614,285600.0,-0.004129887847905689,-2.181803995006345,-11.997711670489073,51.69147510587206,58.24866610713653,0.5602614114773168,0.06288490217334086,-0.08393019465573914,1.60510586777853,8.771460416723398,0.35000038146972656,0.7121838836546672,-0.1795004367828419,-1.5237349121305073,1.1647340385648235,-0.8516176744566728,0.492616800890989,1.2674972957739286,10.738232696270597,-42.157007854275435,0.6721172376738326,8,0.48750019073486683,-0.129999160766598,-0.8074989318847621,0.6950006484985387,-3.0749988555908185,4,-0.08530803625454086,-1.3728679864999418,16.950000762939453,1.6764689382804698,16.944999694824222,1.035708203622591,17.334999084472653,-0.08530803625454086 5672,2002-09-03,16.030000686645508,16.799999237060547,15.875,16.799999237060547,638200.0,-0.0503553623448455,1.4025999440179737,12.833015449170322,43.95857650751905,57.095979416739574,1.2422544752431826,1.0008187792339243,0.7131962029912948,2.429812386491534,7.666960187582072,1.004999160766598,0.54350796972696,-1.0527489662170417,-2.300788814365397,0.19529088193131372,-1.6767688902912177,-0.4287290421428658,2.03664593672622,9.281477818221688,-42.59854196281556,0.6240199240741775,9,0.8274993896484375,0.7199993133544922,-0.012500286102294922,1.369999885559082,-2.885000228881836,1,-0.011228964283559795,-2.181803995006345,16.879999160766598,-1.3728679864999418,16.950000762939453,1.6764689382804698,16.944999694824222,-0.011228964283559795 5673,2002-09-04,16.530000686645508,16.549999237060547,16.125,16.25,534800.0,0.031191514571583756,1.6562635974036037,-0.36363793996051536,45.280896805554555,55.729884896073706,0.5991081593837357,0.5727118059229106,0.16971857583682493,1.9147555090439496,7.137515086156013,0.5199985504150391,0.4173339303411261,-0.5797490119934068,-1.7491362121387084,0.5896381881518948,-1.1644426120660576,0.004944588079244028,1.3613142068564805,46.45395443465369,-4.293015097547567,0.584693600072651,9,0.24499893188476562,0.2199993133544922,-0.5300006866455078,0.869999885559082,-2.465001106262207,2,-0.0683606183409391,1.4025999440179737,16.030000686645508,-2.181803995006345,16.879999160766598,-1.3728679864999418,16.950000762939453,-0.0683606183409391 5674,2002-09-05,16.545000076293945,16.735000610351562,16.375,16.5,583600.0,0.0009074040547714102,-1.440681472860699,0.16071416407245182,31.60112833618632,51.57289015635743,0.5143523048891794,0.6330950509648687,0.1198684039089386,1.881440190801797,6.460174884803049,0.3600006103515625,0.32132697827374557,-0.5919996261596694,-1.6746875095998668,0.490688257280528,-1.1333435678797699,-0.050655684439568915,1.1850096257278828,52.54904131393173,7.700444973382837,0.5413439417200991,9,0.19999980926513672,0.2049999237060547,-0.5587496757507324,0.8550004959106445,-1.984999656677246,3,-0.09942583561064267,1.6562635974036037,16.530000686645508,1.4025999440179737,16.030000686645508,-2.181803995006345,16.879999160766598,-0.09942583561064267 5675,2002-09-06,16.825000762939453,16.924999237060547,16.610000610351562,16.774999618530273,498600.0,0.016923583279198517,1.5200082398089585,1.1111346585851736,32.54850265232369,47.81780237112613,0.12086426691401186,0.34353591631290925,-0.1830989535747527,1.5800950063651875,7.046317898077197,0.37999916076660156,0.24031903536914,-0.29474897384643484,-1.3861811656093224,0.7966832179164527,-0.8404650697278804,0.2509671220350107,0.756608162920628,74.50988605271465,33.51730264042472,0.5457160958814444,9,-0.11500072479248047,-0.07500076293945312,-0.8650002479553223,0.5749998092651367,-2.450000762939453,4,-0.15245173359561215,-1.440681472860699,16.545000076293945,1.6562635974036037,16.530000686645508,1.4025999440179737,16.030000686645508,-0.15245173359561215 5676,2002-09-09,16.930000305175778,17.075000762939453,16.489999771118164,16.700000762939453,378000.0,0.006240685734030249,1.2500018339874555,4.599885561701245,35.9046422130162,44.76199168167241,-0.03920760527885392,0.2547478507703431,-0.3041934250586529,1.4588551500876044,7.585255180587125,0.5850009918212891,0.17298232404600355,-0.19174947738647674,-1.2815543570639605,0.898055402291007,-0.7366519172252204,0.3531529624522669,0.5150799066154974,87.91663620208952,49.52702546094949,0.5449024398387419,9,-0.22000026702880504,-0.1800003051757777,-1.030000209808346,0.47000026702881215,-1.9250001907348597,0,-0.1981689566115935,1.5200082398089585,16.825000762939453,-1.440681472860699,16.545000076293945,1.6562635974036037,16.530000686645508,-0.1981689566115935 5677,2002-09-10,16.555000305175778,17.0,16.450000762939453,16.930000305175778,464600.0,-0.022150029134102023,1.135921898610382,-1.630438027631757,33.24676778751042,41.360196680758676,0.2508692536695527,0.6471773089843573,0.04534781852746761,1.8134331360161902,7.905421330219892,0.5499992370605469,-0.0001175381443587753,-0.5567495346069364,-1.664250627330219,0.550751558116346,-1.1105000809685777,-0.002998988245295209,0.764473489672195,45.26315366792849,10.879650306900103,0.553750546361642,9,0.02499961853027699,0.1949996948242223,-0.6550002098083461,0.6075000762939489,-2.2800006866455043,1,-0.16611295374849577,1.2500018339874555,16.930000305175778,1.5200082398089585,16.825000762939453,-1.440681472860699,16.545000076293945,-0.16611295374849577 5678,2002-09-11,16.754999160766598,16.895000457763672,16.649999618530273,16.680000305175778,217200.0,0.012080872963094569,-2.6296359089562373,-0.1999969482421875,41.807908386894454,40.759754305925554,-0.044761882461639146,0.4879474308363356,-0.18024501324623898,1.5961234903542305,8.242889656414643,0.3400001525878942,-0.13838438080693294,-0.36675062179565643,-1.4565555014731402,0.7230542578818273,-0.9116530616344001,0.17815181804308722,0.4489167304935364,54.28553522869034,18.69218966058471,0.5449024398387419,9,-0.2424993515014613,0.245000839233402,-0.8674988746643031,0.40750122070312855,-1.49999904632568,2,-0.21545800559967065,1.135921898610382,16.555000305175778,1.2500018339874555,16.930000305175778,1.5200082398089585,16.825000762939453,-0.21545800559967065 5679,2002-09-12,16.575000762939453,16.754999160766598,16.350000381469727,16.739999771118164,384800.0,-0.010742966687138256,3.153880764904502,-2.200020345362529,34.598551527689935,38.95982770250741,0.08630905767180153,0.6729118390455469,-0.030877688245524837,1.7541557342364271,8.905442402806372,0.40499877929687145,-0.26463508301209515,-0.5279990196228042,-1.6428613169605022,0.5868632777148921,-1.0854301682916514,0.029432129046043087,0.5226018570198718,31.034519045852637,-3.6876385483483,0.5574311486688484,9,-0.0625009536743164,0.4249992370605469,-0.49375057220458984,0.5874996185302734,-1.8000011444091797,3,-0.15143294522002915,-2.6296359089562373,16.754999160766598,1.135921898610382,16.555000305175778,1.2500018339874555,16.930000305175778,-0.15143294522002915 5680,2002-09-13,16.969999313354492,16.969999313354492,16.34000015258789,16.450000762939453,345800.0,0.023830982336859208,1.4230804499888126,-3.1515253100905127,45.863567659744135,38.31228243071542,-0.34146283683806544,0.21946380432856927,-0.4278869502226783,1.3245751444013365,8.98713212785284,0.6299991607666016,-0.3991643716298654,-0.0887504577636733,-1.1467410497646995,0.9692401342373529,-0.6177457537641864,0.4402448382368398,0.029795097008086913,85.7141003550001,46.1145353548951,0.528995296000513,9,-0.4949989318847656,0.1425008773803711,-0.8199992179870605,0.19250106811523438,-1.8749990463256854,4,-0.14201526171195844,3.153880764904502,16.575000762939453,-2.6296359089562373,16.754999160766598,1.135921898610382,16.555000305175778,-0.14201526171195844 5681,2002-09-16,16.795000076293945,17.024999618530273,16.674999237060547,16.850000381469727,227000.0,-0.010312271310631838,-1.3728679864999418,-0.10577011249720315,43.49030500185712,38.260252263419645,-0.20091728581064672,0.3086910907290914,-0.28405324630740836,1.4680146061288113,8.589306791066969,0.35000038146972656,-0.41777533620568974,-0.1992497444152832,-1.1451612587955928,0.7466617699650264,-0.6722055016054362,0.27370601277486983,-0.9200000762939453,66.42339831317854,25.302348652225277,0.4729557571901541,9,-0.19499969482421875,0.31750011444091797,-0.6449999809265137,0.10750007629394531,-2.020000457763672,0,-0.1440905070140347,1.4230804499888126,16.969999313354492,3.153880764904502,16.575000762939453,-2.6296359089562373,16.754999160766598,-0.1440905070140347 5682,2002-09-17,16.940000534057614,17.375,16.860000610351562,17.375,442800.0,0.008633549098242321,1.3678161927520662,7.90903731446809,44.64044753646349,38.18909123352064,-0.22714627466701387,0.08993687584905175,-0.4541799851026944,1.2883047056508303,7.965895642331844,0.5799999237060547,-0.4533877077505579,-0.0044993400573751785,-0.8403396374826961,0.8313409573679458,-0.42241948877003566,0.4134208086552853,-1.042000541687008,57.9710598962841,16.881470928256242,0.41792014871266014,9,-0.08250045776366832,0.17249965667724965,-0.790000438690182,-0.03750038146972301,-2.3150005340576136,1,-0.11422670357810238,-1.3728679864999418,16.795000076293945,1.4230804499888126,16.969999313354492,3.153880764904502,16.575000762939453,-0.11422670357810238 5683,2002-09-18,16.674999237060547,16.915000915527347,16.540000915527347,16.905000686645508,462200.0,-0.015643523532616554,1.9999771119909426,0.5287396137066144,46.207856138666415,39.81206098935176,0.06770608927662636,0.2769919564057375,-0.20291171861567037,1.521493345636376,7.525733127301584,0.39999961853026633,-0.4971953036163548,-0.21100063323974538,-0.9381832437196742,0.5161819772401834,-0.5745919384797098,0.15259067200021903,-0.7179192443847651,32.36706607351494,-11.694664908483773,0.3635913052399642,9,0.18250083923339844,0.4375009536743164,-0.5249991416931152,0.07500076293945312,-2.4399995803833026,2,-0.14392801969047309,1.3678161927520662,16.940000534057614,-1.3728679864999418,16.795000076293945,1.4230804499888126,16.969999313354492,-0.14392801969047309 5684,2002-09-19,15.675000190734865,16.549999237060547,15.625,16.549999237060547,701200.0,-0.059969960544475565,1.1142862748132705,3.8043197027871916,36.00437078475014,40.19604633739914,1.0407650653055303,1.2081964318708405,0.8009487414043104,2.483062825932537,8.20819539326177,1.0499992370605469,-0.4611212294796445,-1.1279997348785376,-2.0032638118284947,-0.25273565792858044,-1.5656317733535143,-0.6903676964035608,1.699999809265135,2.857153756278003,-42.61378819111584,0.4376320384749782,9,0.8249998092651349,1.3124999999999982,0.4749999046325666,1.0624999999999982,-1.0,3,-0.026794262914408118,1.9999771119909426,16.674999237060547,1.3678161927520662,16.940000534057614,-1.3728679864999418,16.795000076293945,-0.026794262914408118 5685,2002-09-20,15.75,15.949999809265135,15.550000190734865,15.75,789400.0,0.004784676768901486,1.0,-0.0,37.60964132594373,40.38549068327998,0.890931083663137,1.0383679101173797,0.7272153346469103,2.3689609034148305,8.956676408828843,0.3999996185302699,-0.4662049161309483,-0.9589999675750747,-1.8636168375748845,-0.05438309757526305,-1.4113084025749814,-0.506691532575168,1.5899999999999999,10.958894803702366,-37.29835514688173,0.4523084349999056,9,0.7125000953674316,1.200000286102295,0.3625001907348633,0.9875001907348633,-1.114999771118164,4,-0.061904786125062006,1.1142862748132705,15.675000190734865,1.9999771119909426,16.674999237060547,1.3678161927520662,16.940000534057614,-0.061904786125062006 5686,2002-09-23,15.454999923706055,15.80500030517578,15.175000190734865,15.625,444600.0,-0.01873016357421875,1.3773558424172219,-100.0,42.821455292029434,41.44934485044877,1.0668945148790812,1.2559979740865046,1.0107309706310659,2.617876497794093,10.008159265070528,0.6300001144409144,-0.4254799301427852,-1.164000082015992,-2.1899247345746353,-0.1380754294573503,-1.6769624082953136,-0.6510377557366702,1.8134000839233408,12.727261693023411,-38.78879377667357,0.5129623262793211,9,0.820000171661377,1.3075003623962402,0.7849998474121094,1.2825002670288086,-0.9549999237060547,0,-0.023293410446741825,1.0,15.75,1.1142862748132705,15.675000190734865,1.9999771119909426,16.674999237060547,-0.023293410446741825 5687,2002-09-24,14.989999771118164,15.404999732971193,14.800000190734865,15.404999732971193,726000.0,-0.03008736039361848,1.9156607125211456,2.441175150624386,30.604500483083342,40.2045217500253,1.437748152784522,1.6251439883626944,1.4758538390975176,3.0305865897176183,11.343584533342801,0.6549997329711896,-0.42306757933372197,-1.5152502536773689,-2.7272101290377186,-0.30329037831701733,-2.1212301913575438,-0.909270315997194,2.152796247497559,8.983428618065425,-41.38951861556475,0.6059799376801754,9,1.0975003242492676,1.5199999809265137,1.6225004196166992,1.7475004196166992,-0.13500022888183594,1,-0.014342905661822614,1.3773558424172219,15.454999923706055,1.0,15.75,1.1142862748132705,15.675000190734865,-0.014342905661822614 5688,2002-09-25,15.494999885559082,15.5,14.880000114440918,15.175000190734865,954200.0,0.03368913423293862,2.757575932722596,-0.7710836728643937,38.22868744580779,40.60787018537173,0.8216237168452523,1.027930370141405,0.978136631736156,2.477219005238098,12.751886385217965,0.619999885559082,-0.4380071271116748,-0.9182501792907729,-2.144271901579536,0.30777154299799037,-1.5312610404351545,-0.30523931814639127,1.460372466826172,39.714289918240034,-9.95446866923259,0.6130108611443821,9,0.5925002098083496,0.8724999427795446,1.1175003051757812,1.2425003051757812,-0.34999942779541016,2,-0.05614713726909404,1.9156607125211456,14.989999771118164,1.3773558424172219,15.454999923706055,1.0,15.75,-0.05614713726909404 5689,2002-09-26,15.755000114440918,15.949999809265135,15.399999618530273,15.515000343322756,496200.0,0.016779621219884522,-1.340420264917855,0.7499999999999986,37.950431656175105,39.728632851641834,0.4839685690099138,0.7106422658242693,0.7208536301360979,2.1702713314830717,13.56462272602778,0.5500001907348615,-0.40482493300244116,-0.5987499713897719,-1.8315981397773093,0.6340981969977673,-1.2151740555835424,0.017674112803996778,1.0279424650123055,83.04349917320566,35.008497527119076,0.6164240841937694,9,0.33249998092651367,0.565000057220459,0.945000171661377,0.9825000762939453,0.37499904632568004,3,-0.0964773371452059,2.757575932722596,15.494999885559082,1.9156607125211456,14.989999771118164,1.3773558424172219,15.454999923706055,-0.0964773371452059 5690,2002-09-27,15.699999809265135,16.0,15.505000114440918,15.755000114440918,501200.0,-0.00349097459703418,-1.2247201124693539,-0.22916815678421623,35.990871656842046,38.89536247997349,0.37981604613943,0.7032500604724365,0.7857251405231072,2.1712207169069035,14.35560997724035,0.49499988555908203,-0.43557961075463325,-0.5912502288818384,-1.8235645953745792,0.6410641376109041,-1.2074074121282106,0.024906954364533718,0.9243073790906191,74.99998013178173,30.687447818810732,0.6161571832463713,9,0.3875002861022967,0.5374999046325701,1.0875005722045916,1.0375003814697283,0.9499998092651385,4,-0.06528660069953507,-1.340420264917855,15.755000114440918,2.757575932722596,15.494999885559082,1.9156607125211456,14.989999771118164,-0.06528660069953507 5691,2002-09-30,15.4399995803833,15.75,15.074999809265135,15.649999618530273,627400.0,-0.016560524333790072,2.2926774237818086,3.8181613261200043,36.959045959105964,38.041873415822664,0.4776235666488624,0.8957640159699451,1.0629338344714299,2.3624953396679373,15.361564965867059,0.6750001907348651,-0.43489493445682825,-0.7792504787445083,-2.0347785234742055,0.476277565985189,-1.4070145011093587,-0.15148645637965963,1.0383630481627826,53.333290947801345,8.763400320695737,0.6277640223648491,9,0.4175009727478063,0.7675004005432129,1.3475008010864258,1.2975006103515625,1.0299997329711914,0,-0.05213726511522876,-1.2247201124693539,15.699999809265135,-1.340420264917855,15.755000114440918,2.757575932722596,15.494999885559082,-0.05213726511522876 5692,2002-10-01,15.850000381469727,15.850000381469727,15.0,15.5,439000.0,0.02655445675059065,3.857139743107667,-1.666668180435148,39.910824514944316,37.342203235409094,-0.1153880276477306,0.49707174343925686,0.7015344370211736,1.888169767691405,15.316114609835395,0.8500003814697266,-0.5086305304213035,-0.36024966239929057,-1.6240430900323695,0.9035437652337883,-0.9921463762158282,0.2716470514172489,0.49409325205146004,86.60717554846923,41.47896452136046,0.6318967138165391,10,-0.17500066757202148,0.32249975204467773,0.9562497138977051,0.8874998092651367,0.8099994659423828,1,-0.08517352359486474,2.2926774237818086,15.4399995803833,-1.2247201124693539,15.699999809265135,-1.340420264917855,15.755000114440918,-0.08517352359486474 5693,2002-10-02,15.399999618530273,16.094999313354492,15.399999618530273,15.75,611400.0,-0.02839121464410499,-2.9714224990599507,-1.0,37.644575389391825,37.524448191480396,0.1505681911678849,0.9044464814005337,1.1965543842537976,2.277362045958487,15.113930402168618,0.6949996948242188,-0.5785060923481549,-0.7537503719329841,-2.05775197341886,0.5502512295528934,-1.4057511726759238,-0.10174957119004624,0.8205665395680057,36.52966843466673,-9.952459054399938,0.6520008007429386,10,0.0475001335144043,0.7725005149841309,1.4062504768371582,1.3375005722045898,0.7250003814697266,2,-0.035389616220390385,3.857139743107667,15.850000381469727,2.2926774237818086,15.4399995803833,-1.2247201124693539,15.699999809265135,-0.035389616220390385 5694,2002-10-03,14.899999618530273,15.5,14.899999618530273,15.324999809265135,589400.0,-0.03246753327177798,-1.8235299397502496,1.2142849357769117,28.703717875811222,36.53490114146567,0.5912495603173333,1.34378485763213,1.7144475401435635,2.7161423350598,15.387690936914028,0.6000003814697266,-0.6882280717030653,-1.1715003490447984,-2.5752927972947184,0.23229209920512162,-1.8733965731697602,-0.4696041249198384,1.206921262178934,0.0,-39.804417123378336,0.7018962241249602,10,0.5475001335144043,1.1875004768371582,2.0187506675720215,1.8375005722045898,1.0900001525878906,3,0.016443009765497285,-2.9714224990599507,15.399999618530273,3.857139743107667,15.850000381469727,2.2926774237818086,15.4399995803833,0.016443009765497285 5695,2002-10-04,14.260000228881836,15.079999923706055,14.0,15.0,922200.0,-0.04295298027071803,1.4000008477108628,1.741175150624383,26.19719646755624,34.68776127207977,1.1149102576125856,1.8780569813717065,2.3575350612857946,3.2905789339842215,16.268956525543597,1.0799999237060547,-0.8164902590777334,-1.6832497119903564,-3.255731113240035,-0.11076831074067606,-2.4694904126151975,-0.8970090113655171,1.8349990844726562,12.410516186066245,-23.03425739035181,0.78624070062484,10,0.7874994277954102,1.427499771118164,2.6475000381469727,2.4774999618530273,1.3299999237060547,4,0.1311359678730799,-1.8235299397502496,14.899999618530273,-2.9714224990599507,15.399999618530273,3.857139743107667,15.850000381469727,0.1311359678730799 5696,2002-10-07,13.574999809265135,14.329999923706055,13.5,14.260000228881836,725600.0,-0.04803649429326928,1.0121214923561541,0.9256765290368169,21.312879670745914,33.65535895959783,1.6820761956068786,2.423052956274077,3.03595442275544,3.9045693671993345,17.565968465279735,0.8299999237060547,-0.8355943382321804,-2.200500106811525,-4.025325712615357,-0.37567450100769406,-3.1129129097134385,-1.2880873039096095,2.3104995727539084,2.890166825061103,-28.478092560736435,0.9124128029019154,10,1.2224998474121112,1.862500190734865,3.4862499237060565,3.1625003814697283,1.9949998855590856,0,0.22651932614882297,1.4000008477108628,14.260000228881836,-1.8235299397502496,14.899999618530273,-2.9714224990599507,15.399999618530273,0.22651932614882297 5697,2002-10-08,13.80500030517578,13.960000038146973,13.25,13.649999618530273,779400.0,0.016942946529816316,2.0537626028532285,-0.22627823605164835,25.385951711051476,32.22838832240268,1.4151215413284195,2.083276584382409,2.763224338967044,3.6105622725415305,18.948117834106128,0.7100000381469727,-0.871343626794868,-1.832999610900881,-3.817920035928813,0.15192081412705072,-2.825459823414848,-0.8405393983869143,1.794239151000978,19.50792404661032,-11.249273863164163,0.9924602125139663,10,0.8674993515014666,1.5074996948242205,3.253749370574953,2.932499885559084,1.72999954223633,1,0.19304592171428991,1.0121214923561541,13.574999809265135,1.4000008477108628,14.260000228881836,-1.8235299397502496,14.899999618530273,0.19304592171428991 5698,2002-10-09,13.145000457763672,13.8100004196167,13.050000190734865,13.774999618530273,593600.0,-0.04780875283028141,1.1714268587092118,-4.064492709038378,26.958119125851056,31.00702026347778,1.9072899618915358,2.591842579997426,3.3613058395695177,4.196080165888201,20.45717336627371,0.7600002288818342,-0.9442292589011068,-2.312499523162842,-4.5144279913240375,-0.11057105500164788,-3.413463757243438,-1.211535289082244,2.1253454745483396,3.8775622214150975,-29.152647323996817,1.1009642340805972,10,1.4274992942810059,2.0674996376037598,3.658749580383301,3.4825000762939453,2.8799991607666016,2,0.2674019982686586,2.0537626028532285,13.80500030517578,1.0121214923561541,13.574999809265135,1.4000008477108628,14.260000228881836,0.2674019982686586 5699,2002-10-10,14.0649995803833,14.0649995803833,13.170000076293945,13.324999809265135,605800.0,0.06998851963342934,1.418918326790782,-1.1746043760085525,36.700868964888095,31.085908853260683,0.8072441675143249,1.5538242928526032,2.385900800327242,3.210264293235511,21.478602837514163,0.9199991226196289,-0.9055013728570742,-1.2670003414154056,-3.4867948658399968,0.9527941830091855,-2.3768976036277003,-0.15710307920311095,0.8500910332763674,49.99997651048169,13.592219908663083,1.1098972622122953,10,0.507500171661377,1.1475005149841309,2.697500228881836,2.385000228881836,2.285000801086426,3,0.14646288525239748,1.1714268587092118,13.145000457763672,2.0537626028532285,13.80500030517578,1.0121214923561541,13.574999809265135,0.14646288525239748 5700,2002-10-11,14.5600004196167,14.895000457763672,14.399999618530273,14.5,492200.0,0.03519380405270578,-2.8076814448833773,0.08108167320921797,43.152263709591615,31.774044158870197,0.1492207205153946,0.9159776129455519,1.8670222820973166,2.6601195248420666,22.440533916390358,0.8300008773803711,-0.9258767219487947,-0.6514995574951179,-2.7555359396051102,1.4525368246148727,-1.7035177485501123,0.4005186335598765,-1.5100002288818342,81.84281898850575,40.68650133011705,1.0520181910549953,10,0.012499332427978516,0.6524996757507324,2.187499523162842,1.6649999618530273,1.3399991989135742,4,0.09821423834403364,1.418918326790782,14.0649995803833,1.1714268587092118,13.145000457763672,2.0537626028532285,13.80500030517578,0.09821423834403364 5701,2002-10-14,14.375,14.710000038146973,14.244999885559082,14.5649995803833,274400.0,-0.012706072409685354,-1.0666682208032485,-3.1666375268219027,45.08393702184805,32.34883443741506,0.18692060434478108,0.9595800298875474,2.050326209666416,2.7936893950272577,23.60153122006519,0.4650001525878906,-0.9763261869359123,-0.7154999732971188,-2.711682795904043,1.2806828493098035,-1.71359138460058,0.28259143800634234,-1.2880998039245597,71.81569742528644,25.491331538924264,0.9980914113034612,10,0.19749975204467773,0.8375000953674316,2.3550000190734863,1.8500003814697266,1.375,0,0.08452174974524462,-2.8076814448833773,14.5600004196167,1.418918326790782,14.0649995803833,1.1714268587092118,13.145000457763672,0.08452174974524462 5702,2002-10-15,15.005000114440918,15.005000114440918,14.69499969482422,14.699999809265135,611600.0,0.04382609491762901,1.0327876028716396,-1.605268309332486,46.15987819282687,33.29497919335228,-0.6431858873843304,0.18675682991233522,1.4315569239005441,2.1059793978079924,25.251576604212,0.630000114440918,-1.0059049236901405,0.011250162124634144,-1.7850612287364527,1.8075615529857227,-0.8869055333059102,0.9094058575551784,-1.881937913131713,100.0,50.656758555606245,0.898155695430544,10,-0.7300000190734863,0.20749998092651367,1.7249999046325684,1.2200002670288086,1.015000343322754,1,0.037654087042594764,-1.0666682208032485,14.375,-2.8076814448833773,14.5600004196167,1.418918326790782,14.0649995803833,0.037654087042594764 5703,2002-10-16,14.274999618530273,15.010000228881836,14.239999771118164,14.93000030517578,373400.0,-0.04865048252869297,-1.1241380761834106,-2.1475410861245035,39.19708178581766,34.46090851668633,-0.10007242069800526,0.7670641445626032,2.150836011686515,2.779826095393858,26.67194224896245,0.7700004577636719,-1.0484779447535129,-0.5987503528594971,-2.2357561167865434,1.0382554110675493,-1.4172532348230202,0.2197525291040261,-1.0766599006958,60.05431796742995,14.35537477328176,0.8185028819635234,10,-0.20999956130981445,0.9375004768371582,2.390000343322754,1.9500007629394531,1.960000991821289,2,0.08826621804222246,1.0327876028716396,15.005000114440918,-1.0666682208032485,14.375,-2.8076814448833773,14.5600004196167,0.08826621804222246 5704,2002-10-17,15.255000114440918,15.350000381469727,14.574999809265135,14.574999809265135,562000.0,0.06865152519083173,-1.2794124246878054,-1.0381673165234513,47.13826689180323,36.78769411938044,-1.144809337582144,-0.2593099883462635,1.1709583602357512,1.7507164125742776,26.83647021450645,1.0750007629394531,-1.1206366812589117,0.40225014686584437,-1.2019234979048932,2.006423791636582,-0.3998366755195235,1.2043369692512123,-1.947960765943602,91.44142209086536,47.406181484828494,0.8020868223853683,10,-1.054999828338623,-0.04250001907348633,1.5012497901916504,0.9700002670288086,0.8900003433227539,3,0.05047522112834635,-1.1241380761834106,14.274999618530273,1.0327876028716396,15.005000114440918,-1.0666682208032485,14.375,0.05047522112834635 5705,2002-10-18,14.774999618530273,15.149999618530273,14.640000343322756,15.0,329400.0,-0.03146512568402138,-1.0606075785482618,-0.33088276542988165,45.84115288257025,39.513057809583145,-0.6527135164720796,0.15167727347809112,1.607788215547771,2.1787171485708683,26.926404856587492,0.6149997711181623,-1.163336807412108,-0.029000329971314187,-1.5766286241949636,1.518627964252337,-0.8028144770831389,0.7448138171405105,-1.3045233873951645,48.198157948999935,5.118507192104261,0.7738141471118254,10,-0.5749993324279785,0.4375004768371582,1.981250286102295,1.4500007629394531,1.8150005340576172,4,0.106599039160999,-1.2794124246878054,15.255000114440918,-1.1241380761834106,14.274999618530273,1.0327876028716396,15.005000114440918,0.106599039160999 5706,2002-10-21,15.095000267028807,15.175000190734865,14.399999618530273,14.725000381469727,333200.0,0.02165825088057538,1.924531934610285,-1.6444411477980678,45.22454284879099,41.717345713776425,-0.8207368677890248,-0.2073051385584712,1.2564719168982297,1.8132389520021466,26.70551644114088,0.7750005722045916,-1.1097964753509046,0.3090003013610829,-1.2149404753003221,1.8329410780224862,-0.4529700869696196,1.0709706896917854,-1.474162103866929,77.027029349096,37.823541879490236,0.7619703883307017,10,-0.8949999809265119,0.11749982833862482,1.698750019073488,1.1300001144409197,1.550000190734865,0,0.0533288729553576,-1.0606075785482618,14.774999618530273,-1.2794124246878054,15.255000114440918,-1.1241380761834106,14.274999618530273,0.0533288729553576 5707,2002-10-22,14.774999618530273,15.074999809265135,14.625,15.074999809265135,377000.0,-0.021199115126714685,1.9999968210876569,-0.8108115770942814,45.98070917030739,43.830966829827126,-0.38964753230609617,0.10093748501312128,1.5451449456111064,2.08432187168253,26.09680272783238,0.4700002670288068,-0.984455435565291,-0.0002503395080566406,-1.5211622830400415,1.52066160402393,-0.7607063112740491,0.7602056322579358,-1.0158284779037672,48.198157948999935,8.298861319168182,0.760455971765993,10,-0.5149993896484375,0.4375004768371582,2.0812506675720215,1.4500007629394531,2.8299999237060547,1,0.06598987523809585,1.924531934610285,15.095000267028807,-1.0606075785482618,14.774999618530273,-1.2794124246878054,15.255000114440918,0.06598987523809585 5708,2002-10-23,14.625,15.010000228881836,14.475000381469727,14.734999656677244,818000.0,-0.010152258707482376,-1.6097623948920134,0.3666652891379706,48.14815147809825,45.1028871090727,-0.008529136972258655,0.19227504566720377,1.6678755753536052,2.1919386200487985,25.692734628343384,0.5349998474121094,-0.7494620837054686,-0.10674996376037527,-1.5902921343477274,1.376792206826977,-0.8485210490540513,0.6350211215333008,-0.7385625201060364,23.68423166035569,-20.383743984982853,0.7417710852936761,10,0.1700000762939453,0.35750055313110707,2.3600001335144043,1.6000003814697266,3.530000686645508,2,0.09538464668469548,1.9999968210876569,14.774999618530273,1.924531934610285,15.095000267028807,-1.0606075785482618,14.774999618530273,0.09538464668469548 5709,2002-10-24,14.234999656677244,14.850000381469727,14.234999656677244,14.699999809265135,430400.0,-0.026666690141726845,-1.6451635397097626,4.227287308289258,49.825780081894976,45.84438892821752,0.4560837590378721,0.48755948849226627,2.0127788707568985,2.54651812909095,26.169678131121422,0.6150007247924822,-0.5584996220238594,-0.4207502841949484,-1.837823802602495,0.996323234212598,-1.1292870433987225,0.2877864750088257,-0.23147714465721947,0.0,-46.086608806207224,0.7085367592037736,10,0.557500362396242,0.5650000572204608,2.75000047683716,1.9900007247924822,4.164999961853029,3,0.1404988410193726,-1.6097623948920134,14.625,1.9999968210876569,14.774999618530273,1.924531934610285,15.095000267028807,0.1404988410193726 5710,2002-10-25,14.675000190734865,14.710000038146973,14.199999809265135,14.25,488600.0,0.030909767802574484,1.0606074617807777,-0.9139786048877369,57.93650597057567,47.27245214474281,0.03812018706855547,-0.034961208870289084,1.5026890507506199,2.069383778250609,26.772812370952657,0.5100002288818377,-0.3130049830780628,0.07050023078918599,-1.2589906901670052,1.3999911517453771,-0.5942452296889087,0.7352456912672807,-0.563759449158864,48.717968782094985,-2.715683530268109,0.6647454604780955,10,0.09999990463256658,-0.10250043869018732,2.0687499046325666,1.5500001907348615,3.124999046325682,4,0.1001703746455076,-1.6451635397097626,14.234999656677244,-1.6097623948920134,14.625,1.9999968210876569,14.774999618530273,0.1001703746455076 5711,2002-10-28,14.635000228881836,15.050000190734865,14.574999809265135,14.875,735800.0,-0.0027257213855631512,-1.6388865341414764,-0.5647050903746231,56.157266187905435,48.38327303308487,0.13285034666374074,-0.061515940195876695,1.4632751272641258,2.0730773814733645,26.694868563459618,0.4750003814697301,-0.1750567228639497,0.07075023651123047,-1.1996673053069031,1.341167778329364,-0.5644585343978363,0.7059590074202973,-0.435000419616701,49.714333670480116,-5.519863553032259,0.6352087709090669,10,0.1399998664855957,-0.0625004768371582,2.0712499618530273,1.5900001525878906,3.504999160766605,0,0.13358386697172087,1.0606074617807777,14.675000190734865,-1.6451635397097626,14.234999656677244,-1.6097623948920134,14.625,0.13358386697172087 5712,2002-10-29,14.5,14.899999618530273,14.399999618530273,14.649999618530273,642800.0,-0.009224477401470477,-1.857139743107667,0.6249990065883063,60.901035215494964,50.79482341416012,0.21085686339303322,-0.0346147645686834,1.5204910899352662,2.1627937434369073,26.870022873005567,0.5,-0.12021156319370441,0.0032500267028812146,-1.1137160159519528,1.1202160693577152,-0.5552329946245358,0.5617330480302982,-0.30000019073486506,35.294124246878184,-25.344283895815686,0.5584830213274167,10,0.27500009536743164,0.07249975204467773,2.0187501907348633,1.7250003814697266,3.4850006103515625,1,0.14793106605266693,-1.6388865341414764,14.635000228881836,1.0606074617807777,14.675000190734865,-1.6451635397097626,14.234999656677244,0.14793106605266693 5713,2002-10-30,14.854999542236328,15.149999618530273,14.574999809265135,14.574999809265135,611200.0,0.02448272705078125,-3.10714541163003,-1.866669633660986,56.991144676670054,51.88958761247866,-0.05947166987779973,-0.4559127107823464,1.0931300819355307,1.7619593398091133,27.33743386919887,0.6499996185302734,-0.05628490238025741,0.3854995727539059,-0.6631882283608004,1.4341873738686122,-0.13884432780344724,0.909843473311259,-0.5629996871948251,68.94735415556144,6.675611038178367,0.5243439005573528,10,-0.16749954223632812,-0.2824997901916504,1.4437503814697266,1.3700008392333984,3.2450008392333984,2,0.1851228599624719,-1.857139743107667,14.5,-1.6388865341414764,14.635000228881836,1.0606074617807777,14.675000190734865,0.1851228599624719 5714,2002-10-31,15.145000457763672,15.5,14.925000190734865,14.925000190734865,718800.0,0.019522108681511607,-4.227264648636532,0.7857159887057492,55.371896773465835,52.948559155911504,-0.40981318171596115,-0.7658849892465174,0.7490869470899639,1.4274244018445685,27.03377989918212,0.6450004577636719,-0.037734578132011976,0.6632504463195801,-0.41199872296840745,1.7384996156075676,0.12562586167558543,1.2008750309635747,-0.7683605606079116,72.69234691145286,12.363484001052981,0.537624584643994,10,-0.2950005531311035,-0.5725007057189941,1.0824995040893555,1.0799999237060547,2.645000457763672,3,0.1987454696535742,-3.10714541163003,14.854999542236328,-1.857139743107667,14.5,-1.6388865341414764,14.635000228881836,0.1987454696535742 5715,2002-11-01,16.129999160766598,16.274999618530273,15.074999809265135,15.145000457763672,1426800.0,0.06503787872109257,-1.133332994249135,4.477261397477988,64.05122809375169,55.04041307201825,-1.3213457243771014,-1.6902657251963848,-0.28913262691987107,0.40556237429084874,25.764732008004472,1.1999998092651385,0.12710300501737493,1.5547492027282672,0.25823799927961666,2.851260406176918,0.906493601003941,2.2030048044525934,-1.6410232533264129,92.26664225260399,32.011447701382764,0.6482556017243256,11,-0.8924994468688929,-1.4674992561340297,0.07375097274780629,0.09500122070312855,1.7700004577636754,4,0.14073159180845174,-4.227264648636532,15.145000457763672,-3.10714541163003,14.854999542236328,-1.857139743107667,14.5,0.14073159180845174 5716,2002-11-04,16.649999618530273,16.879999160766598,16.25,16.475000381469727,883800.0,0.032238095773029274,-1.0159973144531136,0.17766443400081006,63.40667217263687,56.976631183388186,-1.7853182342444285,-2.07444070987977,-0.845319583596492,-0.14122714788878454,24.279505089283003,0.75,0.1754223696756796,1.9209996700286869,0.41202471084096715,3.4299746292164066,1.1665121904348261,2.6754871496225476,-1.9467008657592775,90.72582319797834,34.0316902000889,0.7544874795938599,11,-1.1100001335144078,-1.684999942779541,-0.4874997138977051,-0.4249992370605469,1.2749996185302734,0,0.06906904774042188,-1.133332994249135,16.129999160766598,-4.227264648636532,15.145000457763672,-3.10714541163003,14.854999542236328,0.06906904774042188 5717,2002-11-05,16.469999313354492,16.524999618530273,16.25,16.46500015258789,481200.0,-0.010810829387374543,3.782611580117095,0.02856675749318801,69.65083755955123,59.36581852577185,-1.4970254194929105,-1.775583516613036,-0.704665870413784,0.00635429454041514,22.523398009525415,0.39999961853027344,0.27509410611952667,1.607749414443969,-0.023392790611406866,3.238891619499345,0.7921783119162811,2.423320516971657,-1.461962503464111,82.21258296037982,24.87179192041468,0.8155711025276883,11,-0.9299998283386266,-1.5049996376037598,-0.4374990463256836,-0.24499893188476562,1.5900001525878942,1,0.10139648730524531,-1.0159973144531136,16.649999618530273,-1.133332994249135,16.129999160766598,-4.227264648636532,15.145000457763672,0.10139648730524531 5718,2002-11-06,16.65999984741211,16.940000534057614,16.225000381469727,16.530000686645508,397200.0,0.01153615919725981,1.0724626063207936,26.004196871423122,64.6506660302212,61.01302807558588,-1.5287708713901793,-1.7800091009946062,-0.9348730597887975,-0.2233528082843641,20.689337064659963,0.7150001525878871,0.3688405236412269,1.621999979019165,0.012608695527944747,3.2313912625103853,0.8173043372735549,2.426695620764775,-1.3898883083990583,86.1041866532002,31.71052364239206,0.8046956417456104,11,-1.089999675750736,-1.6649994850158691,-0.7362499237060547,-0.4349994659423828,1.399999618530277,2,0.07953185924820239,3.782611580117095,16.469999313354492,-1.0159973144531136,16.649999618530273,-1.133332994249135,16.129999160766598,0.07953185924820239 5719,2002-11-07,16.125,16.725000381469727,16.075000762939453,16.725000381469727,477400.0,-0.03211283627323769,1.1666640175730276,-4.615417345247003,63.917523137897696,61.67758553862166,-0.7794478151435502,-1.1412802362584173,-0.434552817245498,0.2744140441898608,19.147547250523626,0.6499996185302734,0.4736150300592996,0.9840001106262211,-0.6268725577546945,2.5948727790071366,0.17856377643576415,1.789436444816678,-0.5877062217798183,56.3002564436912,1.0765177158610584,0.8054363341904576,11,-0.45499992370605646,-1.1299996376037598,-0.315000057220459,0.10000038146972656,2.3050003051757812,3,0.12248064381207602,1.0724626063207936,16.65999984741211,3.782611580117095,16.469999313354492,-1.0159973144531136,16.649999618530273,0.12248064381207602 5720,2002-11-08,15.989999771118164,16.15999984741211,15.625,16.125,327000.0,-0.008372107217478164,4.219512648982592,0.2250002384184275,59.59270252385259,62.05930068706024,-0.4898069288178686,-0.9419492820813833,-0.33667715005324794,0.3687828705947993,18.65762433172463,0.5349998474121094,0.5741126845450033,0.7774999141693115,-0.8516310513475709,2.406630879686192,-0.037065568589127906,1.5920653969277527,0.9500007629394496,27.756625314204815,-23.688434544102716,0.8145654827584405,11,-0.3199996948242205,-0.9949994087219238,-0.22249984741210938,0.2350006103515625,2.4099998474121094,4,0.11257042965444075,1.1666640175730276,16.125,1.0724626063207936,16.65999984741211,3.782611580117095,16.469999313354492,0.11257042965444075 5721,2002-11-11,15.59000015258789,16.045000076293945,15.574999809265135,15.75,275400.0,-0.025015611273038973,-3.9473573257038863,1.1851820455219768,58.58799146376217,61.802295825756595,0.06694560764748125,-0.4703741006518829,0.02304115435994092,0.7251731128718824,17.96333947501697,0.47000026702881037,0.6901625503040414,0.31675028800964355,-1.2709730594023938,1.9044736354216827,-0.4771113856963751,1.1106119617156622,1.323700370788572,1.0989256672399341,-48.660132517284765,0.7938616737060193,11,0.16750001907348278,-0.5949997901916504,-0.22250032424926758,0.5850000381469727,2.635000228881836,0,0.1481718693606895,4.219512648982592,15.989999771118164,1.1666640175730276,16.125,1.0724626063207936,16.65999984741211,0.1481718693606895 5722,2002-11-12,15.56999969482422,15.824999809265135,15.5,15.600000381469727,322800.0,-0.001282902987037482,-2.823525451873107,0.1875044703526103,60.238346166086,62.16309599124725,0.28461775192158356,-0.4278089733260213,0.029099561246026084,0.7113838022738914,17.64423998286315,0.32499980926513494,0.7130175363623561,0.2684998512268084,-1.3192328645542926,1.8562325670079094,-0.5253665066637421,1.062366209117359,1.2901527999877889,4.861088115500649,-46.205322464797945,0.7938663578905502,11,0.3625006675720197,-0.5749993324279803,-0.4524998664855975,0.35500049591064275,2.7649993896484357,1,0.15125238204206104,-3.9473573257038863,15.59000015258789,4.219512648982592,15.989999771118164,1.1666640175730276,16.125,0.15125238204206104 5723,2002-11-13,15.53499984741211,15.699999809265135,15.425000190734865,15.550000190734865,528400.0,-0.002247902896475029,-1.3404257046040269,0.5000000000000888,65.25821396550431,63.26157567925153,0.4763084090218328,-0.3094381432444706,0.03334424105934275,0.714362562390896,16.806942313016492,0.2749996185302699,0.7623960409098771,0.17049999237060476,-1.3440394790962138,1.6850394638374233,-0.5867697433628045,0.927769728104014,1.2435434977111797,8.461510810630262,-47.03765514741545,0.7572697357334094,11,0.472500324249264,-0.5399994850158691,-0.5425000190734863,0.2650003433227539,1.8400001525878906,2,0.16253618560227423,-2.823525451873107,15.56999969482422,-3.9473573257038863,15.59000015258789,4.219512648982592,15.989999771118164,0.16253618560227423 5724,2002-11-14,16.024999618530273,16.125,15.65999984741211,15.65999984741211,988200.0,0.03154166565375216,-1.5479476393279858,-24.332761141837032,65.66124473736673,63.440466417430976,0.1388672041153498,-0.7787190501155337,-0.4828345115782682,0.1994964016328069,16.646426511098046,0.5900001525878906,0.8111910143236507,0.6219997882843025,-0.9197228561050963,2.1637224326737012,-0.1488615339103987,1.3928611104790019,0.6452602742419415,81.63261334132599,24.231559627585078,0.7708613221946994,11,0.1575007438659668,-0.969999313354494,-1.1324996948242188,-0.3249993324279785,1.284999847412113,3,0.12698907306424956,-1.3404257046040269,15.53499984741211,-2.823525451873107,15.56999969482422,-3.9473573257038863,15.59000015258789,0.12698907306424956 5725,2002-11-15,16.350000381469727,16.450000762939453,15.970000267028807,16.024999618530273,872600.0,0.02028085932455448,-1.206901541227272,0.8904136075039846,68.66158538610205,64.02434566337155,-0.16946566012282815,-1.0326175687220172,-0.8398041127087144,-0.14410284811600604,16.623252287819827,0.4800004959106463,0.8876332123775281,0.8682505130767826,-0.6990945966045601,2.4355956227581252,0.08457795823611036,1.651923067917453,0.22063873513949872,90.24387066880908,30.55396114520903,0.7836725548406711,11,-0.16750001907348633,-0.7800002098083532,-1.4575004577636719,-0.6500000953674316,0.9099998474121094,4,0.12721711774780275,-1.5479476393279858,16.024999618530273,-1.3404257046040269,15.53499984741211,-2.823525451873107,15.56999969482422,0.12721711774780275 5726,2002-11-18,15.899999618530273,16.405000686645508,15.779999732971193,16.350000381469727,580200.0,-0.027522981800628066,1.2321407892316747,-1.3846144817305774,64.25661016488266,63.42498706396393,0.18211039273469254,-0.5472751482710034,-0.4310453312902034,0.2875276163488003,16.223098462375756,0.6250009536743146,0.9543651844783358,0.37799978256225586,-1.1888722064681403,1.944871771592652,-0.4054362119529422,1.161435777077454,0.5789883840090013,46.34138171979473,-15.755541195520351,0.7834359945151979,11,0.2825007438659668,-0.32999944686890004,-1.0074996948242188,-0.19999933242797852,1.4750003814697266,0,0.15723270817481239,-1.206901541227272,16.350000381469727,-1.5479476393279858,16.024999618530273,-1.3404257046040269,15.53499984741211,0.15723270817481239 5727,2002-11-19,15.75,16.139999389648438,15.704999923706055,15.850000381469727,315000.0,-0.00943393849868146,-3.578928876173267,0.22222269317170348,59.511159505362464,62.85393078342407,0.2450021740527255,-0.3378051696759474,-0.31279180285908126,0.41578298362289345,15.755516742246076,0.4349994659423828,0.8736477622947589,0.17925014495849645,-1.3499815613699901,1.708481851286983,-0.585365708205746,0.9438659981227406,0.7000007629394531,31.707280764353136,-28.30353950548283,0.7646158531642436,11,0.3250002861022949,-0.1799998283386266,-0.8575000762939453,-0.04999971389770508,1.2999992370605469,1,0.15714288136315724,1.2321407892316747,15.899999618530273,-1.206901541227272,16.350000381469727,-1.5479476393279858,16.024999618530273,0.15714288136315724 5728,2002-11-20,16.020000457763672,16.075000762939453,15.524999618530273,15.71500015258789,296000.0,0.017142886207217156,1.6506020773968195,-3.049991416963894,59.338311030049375,62.345129438107584,-0.14005792224920022,-0.5248462834790502,-0.6185030047466569,0.1244295113089322,14.98363274236919,0.5500011444091797,0.7609497431718903,0.37950057983398366,-1.094355276659364,1.8533564363273314,-0.35742734841269197,1.1164285080806575,0.38500022888183594,53.513538034546684,-4.691023242450882,0.7369279282466742,11,-0.08249998092651367,-0.4500002861022985,-1.2762503623962402,-0.32000017166137695,1.1399993896484375,2,0.14450677656423427,-3.578928876173267,15.75,1.2321407892316747,15.899999618530273,-1.206901541227272,16.350000381469727,0.14450677656423427 5729,2002-11-21,16.235000610351562,16.399999618530273,15.859999656677244,16.125,970800.0,0.013420733236227722,1.4545529420944567,0.3606573779923456,51.341013714874286,61.42827512599888,-0.37751309854327886,-0.6137986459876359,-0.8616490849386125,-0.11208773833285335,14.06689041078844,0.5399999618530291,0.6245857667073516,0.4945006847381599,-0.8429117986036836,1.8319131680800051,-0.17420555693276185,1.1632069264090816,-0.8100004196166974,76.75676901727334,21.91647451811218,0.6687062416709225,11,-0.2975001335144043,-0.6650004386901891,-1.5962505340576172,-0.5350003242492676,1.5649986267089844,3,0.07021862314692884,1.6506020773968195,16.020000457763672,-3.578928876173267,15.75,1.2321407892316747,15.899999618530273,0.07021862314692884 5730,2002-11-22,16.145000457763672,16.325000762939453,15.949999809265135,16.110000610351562,285800.0,-0.005543587878309442,-1.1126728023941046,0.3181786655569427,42.75468011569963,59.669018309547496,-0.29414653960450465,-0.4300731929263506,-0.8141549097491279,-0.03213161608757531,13.06174726515935,0.3750009536743182,0.5121777516172905,0.3310005187988274,-0.9185449709123823,1.5805460085100371,-0.29377222605677744,0.9557732636544323,-0.700500278472898,70.4545553065409,19.32101694243687,0.6247727448556053,11,-0.20749998092651367,-0.5750002861022985,-1.4387502670288086,-0.44500017166137695,2.0550003051757812,4,0.07215849954457565,1.4545529420944567,16.235000610351562,1.6506020773968195,16.020000457763672,-3.578928876173267,15.75,0.07215849954457565 5731,2002-11-25,16.59000015258789,16.674999237060547,16.024999618530273,16.200000762939453,576000.0,0.02756269323053706,1.3214373297002724,11.142888283378747,51.60001037597127,58.70920322175697,-0.6508194327437113,-0.7600686621162573,-1.2917244162164252,-0.4981020660809321,12.803090154682781,0.6499996185302734,0.44828226038090335,0.6782502174377445,-0.4859087020497981,1.842409136925287,0.09617075769397232,1.2603296771815167,-1.1263899845123273,92.60877281148258,43.53082787762423,0.5820794597437713,11,-0.5400004386901855,-1.0199999809265172,-1.8837499618530273,-0.8899998664855957,1.375,0,0.04038577879032945,-1.1126728023941046,16.145000457763672,1.4545529420944567,16.235000610351562,1.6506020773968195,16.020000457763672,0.04038577879032945 5732,2002-11-26,16.645000457763672,16.899999618530273,16.524999618530273,16.59000015258789,583000.0,0.003315268515365455,-3.0540239602449635,0.14102664423490746,49.792539658587394,56.99079496543287,-0.6004370103290526,-0.681049167394983,-1.3840014569616006,-0.5714912825669956,12.418264373335026,0.375,0.42285858558077827,0.6260004997253432,-0.37421848187531026,1.6262194813259967,0.12589100892501648,1.12610999052567,-1.1329347269287098,81.4546064897017,35.52931215672069,0.5001094908003263,11,-0.43250083923339844,-1.0750002861022985,-1.9387502670288086,-0.945000171661377,1.5049991607666016,1,0.04385698541064542,1.3214373297002724,16.59000015258789,-1.1126728023941046,16.145000457763672,1.4545529420944567,16.235000610351562,0.04385698541064542 5733,2002-11-27,17.604999542236328,17.649999618530273,16.770000457763672,16.770000457763672,978400.0,0.057674920881416236,-1.1077847320571976,15.181717297822166,68.31682186689731,57.28585909093627,-1.3811726468023195,-1.5014413825435966,-2.3623474784000074,-1.5370588917736967,12.766833921974433,1.0049991607666016,0.459636637634917,1.4484995841979966,0.36907934350622185,2.5279198248897696,0.9087894638521092,1.988209704543884,-2.0096577781396476,97.48602920374586,50.68896467153153,0.5397101203458868,11,-1.0174999237060547,-1.679999828338623,-2.8687493801116943,-1.9049992561340332,0.595001220703125,2,-0.031525153059179245,-3.0540239602449635,16.645000457763672,1.3214373297002724,16.59000015258789,-1.1126728023941046,16.145000457763672,-0.031525153059179245 5734,2002-11-29,18.155000686645508,18.399999618530273,17.674999237060547,17.674999237060547,766800.0,0.03124119049760088,-2.020825799991258,0.574852665722509,74.298541253515,57.912187520648814,-1.7849674167248963,-1.9124299640927873,-2.8924448821650195,-2.0748769386119967,13.974186534988158,0.7950000762939453,0.5125927371039367,1.8480007171630852,0.5459923801887427,3.1500090541374277,1.1969965486759158,2.4990048856502565,-2.3952862941941397,90.00004281803388,39.10931244560953,0.6510041684871708,11,-1.1925010681152344,-1.8550009727478027,-3.2662503719329816,-2.455000400543213,0.18999862670898082,4,-0.054805882765143754,-1.1077847320571976,17.604999542236328,-3.0540239602449635,16.645000457763672,1.3214373297002724,16.59000015258789,-0.054805882765143754 5735,2002-12-02,18.399999618530273,18.950000762939453,18.325000762939453,18.950000762939453,1473400.0,0.013494845641343511,1.27272254377356,-1.1458322571416082,82.67440369865851,59.95860902440169,-1.9093855505561805,-2.085575023904461,-3.1167006303300973,-2.3079007965263685,15.60695569986496,0.7950000762939453,0.5637780172794109,1.9794996261596687,0.3805529162032748,3.5784463361160643,1.1800262711814717,2.7789729811378656,-2.3762567034710145,81.19654942834991,23.0157659568185,0.7994733549781977,12,-1.1624994277954102,-1.8249993324279785,-3.6037497520446777,-2.6999993324279785,0.5400009155273402,0,-0.0326087170602698,-2.020825799991258,18.155000686645508,-1.1077847320571976,17.604999542236328,-3.0540239602449635,16.645000457763672,-0.0326087170602698 5736,2002-12-03,17.799999237060547,18.325000762939453,17.700000762939453,18.325000762939453,824200.0,-0.0326087170602698,1.380945460886751,0.9545462427044067,72.8483509645788,61.44051918653684,-1.1304008618554562,-1.470389763048189,-2.4929912532981433,-1.7039232284657544,16.185684799912853,0.6999988555908203,0.5702520516366505,1.321999263763427,-0.3903840180150482,3.034382545541904,0.46580762287418764,2.1781909046526646,-1.4251053802556655,52.577279044580024,-11.838000544442565,0.8561916408892384,12,-0.5624990463256836,-1.1249990463256836,-3.126249313354492,-2.099998950958252,1.4300003051757812,1,0.022471996799083183,1.27272254377356,18.399999618530273,-2.020825799991258,18.155000686645508,-1.1077847320571976,17.604999542236328,0.022471996799083183 5737,2002-12-04,18.13999938964844,18.25,17.559999465942386,17.700000762939453,648600.0,0.01910113298656757,1.090911192671145,-0.838090186447335,75.12052895159493,63.19409895559746,-1.2244957958879503,-1.7695906369979184,-2.7898521124866384,-2.0293863108481887,16.71239118324343,0.6900005340576136,0.5434896593250862,1.578499412536626,-0.28815824949463575,3.445157074567886,0.6451705815209969,2.511828243552257,-1.4560927041074123,62.843978903677325,-8.291791711344686,0.9333288310156304,12,-0.7349991798400914,-1.4649991989135778,-3.4662494659423864,-2.439999103546146,0.8250007629394496,2,-0.009647146799818151,1.380945460886751,17.799999237060547,1.27272254377356,18.399999618530273,-2.020825799991258,18.155000686645508,-0.009647146799818151 5738,2002-12-05,17.985000610351562,18.174999237060547,17.950000762939453,18.145000457763672,733400.0,-0.008544585695263507,1.0454647916630542,-0.3636371517994127,70.20619420268308,65.29023012090954,-0.8509337958915069,-1.5918515149214372,-2.608905854213724,-1.8599655031382945,16.790370335556087,0.22499847412109375,0.5734238150923119,1.357250595092772,-0.6151816147537588,3.329682804939303,0.3710344901695066,2.3434667000160374,-1.0291626355227237,30.575593370117048,-37.611747374753776,0.9862161049232656,12,-0.5350003242492676,-1.2225003242492676,-3.311250686645508,-2.2850003242492676,1.5299987792968786,3,0.009174256468122755,1.090911192671145,18.13999938964844,1.380945460886751,17.799999237060547,1.27272254377356,18.399999618530273,0.009174256468122755 5739,2002-12-06,18.100000381469727,18.21999931335449,17.75,17.860000610351562,370200.0,0.006394204460130837,-1.0434708694588377,-1.5,68.85776110126375,68.19057245263889,-0.7527187908714232,-1.6351370612921912,-2.7044687250252117,-1.9635602093149842,16.99722453663212,0.46999931335448863,0.6609329905977859,1.3735003471374512,-0.6886678600104794,3.43566855428538,0.34241624356348765,2.4045844507114165,-0.9048628720676142,38.84895047896346,-25.45170106424993,1.0310841035739646,12,-0.6125001907348633,-1.1624999046325684,-3.4700005054473877,-2.465000629425049,1.159999847412113,4,0.005524882837687928,1.0454647916630542,17.985000610351562,1.090911192671145,18.13999938964844,1.380945460886751,17.799999237060547,0.005524882837687928 5740,2002-12-09,17.790000915527344,18.075000762939453,17.75,18.024999618530273,425200.0,-0.017127041956294775,-1.0634934090620098,-0.9791621963140452,71.0000233120487,70.34612944553639,-0.20655870535537346,-1.2473226441265233,-2.376460737377366,-1.6400104269193427,17.926995113618453,0.35000038146972656,0.7354691168591287,0.9735008239746108,-1.1103294259465137,3.0573310738957353,-0.06841430098595325,2.015415948935173,-0.38427981570075076,30.065497991677166,-34.99881882919176,1.0419151249605627,12,-0.05250072479248047,-0.7775006294250488,-3.0787510871887207,-2.297501087188717,1.364999771118164,0,0.031197210189165103,-1.0434708694588377,18.100000381469727,1.0454647916630542,17.985000610351562,1.090911192671145,18.13999938964844,0.031197210189165103 5741,2002-12-10,17.899999618530273,18.049999237060547,17.790000915527344,17.799999237060547,641200.0,0.00618317579213401,-3.3334128081636547,-0.42553588675968085,74.10314999253735,73.04730837153082,-0.12425937550071708,-1.2389081526126944,-2.4584195605647743,-1.7306519505133977,18.98351903321542,0.2599983215332031,0.8573150383008752,0.9679995536804213,-1.0854452886763255,3.021444396037168,-0.05872286749795208,1.9947219748587948,-0.30896495913013666,49.2753462940795,-19.181884418955477,1.026722421178373,12,-0.03999900817871094,-0.7124991416931152,-2.9499998092651367,-2.4549994468688965,1.034999847412113,1,0.058100611044187955,-1.0634934090620098,17.790000915527344,-1.0434708694588377,18.100000381469727,1.0454647916630542,17.985000610351562,0.058100611044187955 5742,2002-12-11,17.924999237060547,18.09499931335449,17.725000381469727,17.950000762939453,478200.0,0.0013966267632985474,1.3492098092643356,-0.25001430506017663,72.59786992187779,73.52298037763975,0.05744395502194166,-1.1367107111094725,-2.467728253424138,-1.7229392806554316,20.1701942823535,0.3699989318847621,1.0401346361893289,0.8752491950988777,-1.1185686648568058,2.869067055054561,-0.12165973487896409,1.8721581250767194,1.0250015258789062,40.40389639414029,-28.70667125993991,0.9969089299778418,12,0.3300008773803711,-0.7374987602233887,-2.672499656677248,-2.562499523162842,0.3000011444091797,2,0.07280336740420323,-3.3334128081636547,17.899999618530273,-1.0634934090620098,17.790000915527344,-1.0434708694588377,18.100000381469727,0.07280336740420323 5743,2002-12-12,18.059999465942386,18.149999618530273,17.854999542236328,17.975000381469727,370200.0,0.007531393842557188,1.2264207980652964,-3.3997558742753937,72.06771992994234,73.27511134168725,-0.006958914942281069,-1.1308230223754023,-2.570638240193901,-1.8237907495077152,21.56620632648857,0.2950000762939453,1.1700860080952467,0.8839994430542042,-1.023883123772631,2.7918820098810375,-0.06994184035921336,1.8379407264676217,0.8655012893676712,67.67672875517418,-0.4473691915073488,0.9539412834134168,12,0.1950006484985316,-0.8724989891052282,-2.8074998855590874,-2.7274994850158727,0.024999618530269885,3,0.05011078147328618,1.3492098092643356,17.924999237060547,-3.3334128081636547,17.899999618530273,-1.0634934090620098,17.790000915527344,0.05011078147328618 5744,2002-12-13,18.059999465942386,18.225000381469727,17.75,17.950000762939453,341800.0,0.0,1.1590900224113192,1.2941163270801421,73.67120862829677,72.27475633386929,-0.024420038989255488,-1.0229986608770893,-2.5217674062560818,-1.8003126456675673,22.36348020704352,0.47500038146972656,1.318733612651183,0.7822494506835973,-1.083771778808547,2.6482706801757416,-0.15076116406247309,1.7152600654296677,0.841491281890864,66.99981689453196,-0.7952283332817558,0.9330106147460718,12,-0.1174993515014684,-0.8724989891052282,-2.7774991989135795,-2.762499332427982,0.4899997711181605,4,0.0805647822110902,1.2264207980652964,18.059999465942386,1.3492098092643356,17.924999237060547,-3.3334128081636547,17.899999618530273,0.0805647822110902 5745,2002-12-16,18.43000030517578,18.45499992370605,18.049999237060547,18.059999465942386,532400.0,0.02048731174832774,-1.0769196911083432,3.36368365382934,73.17382058996202,72.31091962557853,-0.43551701486532224,-1.2956078014518297,-2.8169581089178166,-2.148277601922363,22.892189108669967,0.40500068664550426,1.3213950769431122,1.0482502937316909,-0.8318565733784702,2.928357160841852,0.10819686017661212,1.9883037272867696,0.4479606353301975,96.57539257440018,30.60057120550735,0.9400534335550802,12,-0.4225006103515625,-1.242499828338623,-3.0975000858306885,-3.132500171661377,0.06500053405761719,0,0.04503526369844746,1.1590900224113192,18.059999465942386,1.2264207980652964,18.059999465942386,1.3492098092643356,17.924999237060547,0.04503526369844746 5746,2002-12-17,18.399999618530273,18.575000762939453,18.31999969482422,18.325000762939453,421800.0,-0.0016278180221778182,-4.9999551217323015,0.20269914994303936,72.24334784595186,71.99123283606264,-0.348057815350451,-1.1264646813706776,-2.68887048386304,-2.0970699702438296,23.835513060970776,0.2550010681152344,1.2402022112396374,0.8932496070861831,-0.9025968718913582,2.6890960860637243,-0.004673632402585781,1.791172846574952,0.4549021107949791,79.4116393093157,14.758958936903426,0.8979232394887706,12,-0.2499990463256836,-1.2124991416931152,-3.0674993991851807,-3.187499523162842,-0.3449993133544922,1,0.04103266759608459,-1.0769196911083432,18.43000030517578,1.1590900224113192,18.059999465942386,1.2264207980652964,18.059999465942386,0.04103266759608459 5747,2002-12-18,18.225000381469727,18.399999618530273,18.09000015258789,18.399999618530273,374000.0,-0.009510828298295637,2.542866485013624,-2.3333587650364946,59.8101462563128,70.83611639757704,-0.17850488829095568,-0.7974217471288512,-2.4232102124701136,-1.9208266632760242,24.781512872842118,0.3099994659423828,1.0910022227622491,0.5945003509521491,-1.0239777114773005,2.212978413381599,-0.21473868026257392,1.4037393821668722,0.6073033208984171,57.57575056989212,-2.8029556400328985,0.8092390312147242,12,-0.07499980926513672,-1.0374999046325684,-2.8487501144409197,-3.012500286102295,0.14999961853027344,2,0.038957424944394026,-4.9999551217323015,18.399999618530273,-1.0769196911083432,18.43000030517578,1.1590900224113192,18.059999465942386,0.038957424944394026 5748,2002-12-19,18.334999084472656,18.3799991607666,18.149999618530273,18.225000381469727,409400.0,0.0060355940027727595,1.3000085831179606,-0.628566757493188,53.30879955345528,69.1084540033761,-0.2610918294043394,-0.7642790469379293,-2.4181234294633764,-2.034198187096706,26.094402559116425,0.22999954223632812,1.02111325965231,0.5887491226196282,-0.8677887692238642,2.0452870144631206,-0.1395198233021162,1.3170180685413726,0.47515855147752006,70.90891436128155,13.687335411906922,0.7282689459217461,12,-0.1849985122680664,-1.147498607635498,-2.871248722076416,-3.1224989891052246,0.13000106811523438,3,-0.005999384155741971,2.542866485013624,18.225000381469727,-4.9999551217323015,18.399999618530273,-1.0769196911083432,18.43000030517578,-0.005999384155741971 5749,2002-12-20,17.375,17.9950008392334,17.104999542236328,17.950000762939453,1427400.0,-0.052358829146910035,1.6766919449766529,-5.227341298052748,35.08004488799382,65.11734528959221,0.6540289483471113,0.3009340019309761,-1.3814801779278536,-1.0846255586497904,26.462277988013412,1.2299995422363281,0.8752351794201871,-0.42824993133545064,-1.7151155232723525,0.8586156606014512,-1.0716827273039016,0.2151828646330003,1.4134544908605662,18.367362826714277,-34.34179258297939,0.6434327959684513,12,0.4650001525878906,-0.13749980926513672,-1.8737497329711932,-2.1624999046325684,0.8549995422363281,4,0.040863256660296665,1.3000085831179606,18.334999084472656,2.542866485013624,18.225000381469727,-4.9999551217323015,18.399999618530273,0.040863256660296665 5750,2002-12-23,17.309999465942386,17.469999313354492,17.075000762939453,17.370000839233402,608200.0,-0.003741037931373481,2.0384700030812044,0.10435007596213172,41.55171585988998,61.500519274853616,0.7194374257880618,0.4824224458662627,-1.2549683499984603,-1.0172027524284921,26.866714842249873,0.39499855041503906,0.7725451909342453,-0.5515004158019998,-1.6069876384112725,0.5039868068072728,-1.0792440271066361,-0.023756804497363504,1.4111168269732097,15.666580200195549,-35.528377016615785,0.5277436113046363,12,0.5150012969970668,-0.07249927520752308,-1.6912491321563756,-2.0974993705749547,1.3000011444091726,0,0.07163488211295865,1.6766919449766529,17.375,1.3000085831179606,18.334999084472656,2.542866485013624,18.225000381469727,0.07163488211295865 5751,2002-12-24,17.260000228881836,17.370000839233402,17.190000534057614,17.299999237060547,154400.0,-0.002888459769101903,-1.0000211929512244,0.6666348782503656,33.14174551242368,57.11650545158094,0.747738279406029,0.6168144456886857,-1.136806556008711,-0.952752683117744,26.806445044431587,0.18000030517578836,0.6669017235096177,-0.6349996566772447,-1.5543127105353811,0.28431339718089177,-1.0946561836063111,-0.17534312974817823,1.3623491322351917,13.962235903961675,-34.28202281369732,0.4596565269290676,12,0.5650005340576172,-0.022500038146972656,-1.3837499618530291,-2.0475001335144043,1.4050006866455078,1,0.07155275747244705,2.0384700030812044,17.309999465942386,1.6766919449766529,17.375,1.3000085831179606,18.334999084472656,0.07155275747244705 5752,2002-12-26,17.375,17.524999618530273,17.235000610351562,17.235000610351562,401000.0,0.0066627908223158006,-3.142861035422343,-3.500071527347289,38.13226482056793,53.34589932831713,0.6107426638482529,0.589534250183295,-1.2012119925262184,-1.0496919421517745,26.372785868148675,0.28999900817871094,0.5732627460292719,-0.556499862670897,-1.309829968147234,0.19683024280544004,-0.9331649154090655,-0.1798348099327285,1.154508445226373,22.988475507713442,-26.355135999745176,0.3766650527381689,12,0.4500007629394531,-0.13749980926513672,-1.4987497329711932,-2.1624999046325684,1.1000003814697266,3,0.03913670821155568,-1.0000211929512244,17.260000228881836,2.0384700030812044,17.309999465942386,1.6766919449766529,17.375,0.03913670821155568 5753,2002-12-27,17.049999237060547,17.430000305175778,17.045000076293945,17.424999237060547,189800.0,-0.01870507988140735,-1.0000099083477645,-2.67858310626703,31.115066081471326,48.617439045336525,0.8687685981798587,0.9178842902607371,-0.804816588278598,-0.7151232180765632,25.15878714853519,0.3850002288818324,0.4419621954754902,-0.8537506103515611,-1.693637106931341,-0.013864113771781206,-1.273693858641451,-0.43380736206167114,1.3922387472286104,0.5262270265061015,-48.073454901018074,0.4199432482898892,12,0.7600011825561523,0.1875009536743164,-1.2274990081787127,-1.8374991416931152,1.6599998474121094,4,0.07771265819527895,-3.142861035422343,17.375,-1.0000211929512244,17.260000228881836,2.0384700030812044,17.309999465942386,0.07771265819527895 5754,2002-12-30,17.15999984741211,17.25,16.950000762939453,17.049999237060547,364400.0,0.006451648989664438,1.0689537239220226,-0.2933349609375,37.790667587320414,44.68597760059857,0.690266241041698,0.7689427571801559,-0.8722655164395476,-0.8149787584200894,23.254259297938997,0.2999992370605469,0.3196627284950644,-0.6939999580383294,-1.5873944366754635,0.1993945205988048,-1.1406971973568965,-0.24730271871976228,1.1704591042374304,36.52165259648715,-13.826701220828255,0.44669723931856753,12,0.6025009155273438,0.24500036239624023,-1.4062495231628436,-1.9474997520446777,1.3549995422363317,0,0.07604896950932005,-1.0000099083477645,17.049999237060547,-3.142861035422343,17.375,-1.0000211929512244,17.260000228881836,0.07604896950932005 5755,2002-12-31,17.799999237060547,18.03499984741211,17.15999984741211,17.15999984741211,483200.0,0.03729600205940309,-1.7343776077056958,5.818143986683313,48.39227615475902,42.035858523799355,-0.05419608682219845,0.08610261617673842,-1.4459248334504515,-1.4596900833004653,20.96388437536689,0.875,0.20109327619852735,-0.02400054931640483,-0.879697284983255,0.8316961863504453,-0.4518489171498281,0.40384781851701845,0.3924138957179828,78.34093929528242,26.706119204932236,0.427848367833425,12,-0.1249990463256836,-0.34999895095825195,-2.046248912811281,-2.5874991416931152,0.6200008392333984,1,0.024157321550918764,1.0689537239220226,17.15999984741211,-1.0000099083477645,17.049999237060547,-3.142861035422343,17.375,0.024157321550918764 5756,2003-01-02,18.200000762939453,18.200000762939453,17.475000381469727,17.875,317000.0,0.022471996799083183,3.4615303355751963,0.507814176382233,53.945501832367896,41.38423136558326,-0.5426124084446293,-0.29765628383145426,-1.7838866010839922,-1.8576545789431265,19.77679407465472,0.7250003814697266,0.08073151285944036,0.3560009002685547,-0.5158792144104218,1.2278810149475312,-0.07993915707093535,0.7919409576080447,-1.25,100.0,45.00531292294591,0.43594005733948893,1,-0.5350008010864258,-0.7125005722045898,-2.4462504386901873,-2.9875006675720215,0.42999839782714844,3,0.022527463199176756,-1.7343776077056958,17.799999237060547,1.0689537239220226,17.15999984741211,-1.0000099083477645,17.049999237060547,0.022527463199176756 5757,2003-01-03,17.96500015258789,18.25,17.81999969482422,18.200000762939453,281000.0,-0.012912120906615199,1.56717301692136,-0.7230771036538846,48.675044810709615,40.86936972750041,-0.3893116407298933,-0.08056921961347285,-1.4779816790330678,-1.6198072063748086,18.790216409775105,0.43000030517578125,-0.07625695650189002,0.12975025177001953,-0.7330877889952667,0.9925882925353058,-0.3016687686126218,0.5611692721526609,-0.9899993896484389,78.07692194831375,23.66665698176216,0.43141902038264257,1,-0.36499977111816406,-0.22749996185302734,-2.1550002098083514,-2.752500057220459,0.8150005340576172,4,0.03896469563005356,3.4615303355751963,18.200000762939453,-1.7343776077056958,17.799999237060547,1.0689537239220226,17.15999984741211,0.03896469563005356 5758,2003-01-06,18.149999618530273,18.364999771118164,17.674999237060547,17.924999237060547,323600.0,0.010297771465130445,1.1068696510574854,-0.957445945068502,51.19363583103216,42.65976872117133,-0.6742137766161882,-0.2662229602922892,-1.583629554142174,-1.7976618348672133,17.648656388085733,0.6900005340576172,-0.23137756184267033,0.3064997673034675,-0.5654739078145816,1.1784734424215166,-0.12948707025555706,0.7424866048624921,-1.1239988861083994,84.80563227640533,30.666475418919035,0.4359868375590239,1,-0.49249935150146484,-0.28999900817871094,-2.25874972343445,-2.937499523162842,0.3549995422363281,0,0.01790637849973531,1.56717301692136,17.96500015258789,3.4615303355751963,18.200000762939453,-1.7343776077056958,17.799999237060547,0.01790637849973531 5759,2003-01-07,18.200000762939453,18.4950008392334,17.899999618530273,18.149999618530273,372400.0,0.0027548840473876623,-1.1636363005836474,0.22222693171703473,46.66667403806072,43.22809740763475,-0.6647916229276412,-0.3250117200072111,-1.5394892318488402,-1.8464618828645243,16.875432107685246,0.595001220703125,-0.30982567459616916,0.35150089263915874,-0.5277818655692172,1.2307836508475347,-0.08814048646502926,0.7911422717433467,-1.0936600881958007,77.90263242490268,27.927986975263167,0.4396413791041871,1,-0.47749996185302734,-0.25,-1.9437510967254639,-2.8500008583068848,0.024999618530273438,1,0.02802188462385735,1.1068696510574854,18.149999618530273,1.56717301692136,17.96500015258789,3.4615303355751963,18.200000762939453,0.02802188462385735 5760,2003-01-08,18.34499931335449,18.46500015258789,17.989999771118164,18.274999618530273,380800.0,0.007966952985534848,2.0645050144588692,1.3999618539003675,49.228606923383886,45.01552645329699,-0.7236337380443842,-0.4493370364403795,-1.6009051291300729,-2.0038542337052796,16.060421826369765,0.47500038146972656,-0.37162388420517445,0.46874952316283824,-0.437381025158583,1.3748800714842595,0.015684249002127615,0.9218147973235489,-1.1275658254516578,85.29397465097371,37.43008857131859,0.45306527416071013,1,-0.6224985122680629,-0.3949985504150355,-1.7137496471404994,-2.6199994087219203,-0.17499923706054332,2,0.009266834704659832,-1.1636363005836474,18.200000762939453,1.1068696510574854,18.149999618530273,1.56717301692136,17.96500015258789,0.009266834704659832 5761,2003-01-09,18.940000534057614,19.045000076293945,18.399999618530273,18.399999618530273,636400.0,0.03243397345182708,-1.3888865341414827,7.714332425068461,58.97114232216905,47.33095728680823,-1.1792794852299266,-1.0144399537892603,-2.10239692167087,-2.6115876129691067,15.50796384816926,0.7000007629394567,-0.2711308917581974,1.011750698089596,-0.01186685033677648,2.0353682465159686,0.4999419238764098,1.5235594723027823,-1.6203616580483384,92.33580453169024,43.81256744583495,0.5118087742131856,1,-0.9425001144409144,-0.9425001144409144,-2.0337502956390345,-2.9400000572204554,-0.345001220703125,3,-0.02745514483110023,2.0645050144588692,18.34499931335449,-1.1636363005836474,18.200000762939453,1.1068696510574854,18.149999618530273,-0.02745514483110023 5762,2003-01-10,19.229999542236328,19.4950008392334,18.725000381469727,18.850000381469727,894800.0,0.015311457233448511,-1.4444491539535151,0.703700956498401,60.744300852696846,50.62309448361107,-1.316968290162869,-1.266597908627169,-2.2892365993061894,-2.9103666427943296,15.25486218773957,0.7700004577636719,-0.18250601421145518,1.23649969100952,0.058954818924839,2.414044563094201,0.6477272549671795,1.8252721270518606,-1.7378245461985848,85.43950199380636,38.10595767792924,0.5887724360423405,1,-1.0074987411499023,-1.0074987411499023,-2.273749351501465,-3.22999906539917,-0.779998779296875,4,-0.031201268629876933,-1.3888865341414827,18.940000534057614,2.0645050144588692,18.34499931335449,-1.1636363005836474,18.200000762939453,-0.031201268629876933 5763,2003-01-13,18.96500015258789,19.5,18.75,19.354999542236328,821600.0,-0.013780519810538627,1.2058813629682819,-1.0263164499144202,72.91065696319423,54.52531552537482,-0.840105187217894,-0.9805975464524863,-1.9334747204828133,-2.654340324007901,14.9211055395294,0.75,-0.06163362118653737,0.9262502670288093,-0.32904135118227984,2.1815418852398984,0.29860445792326473,1.5538960761343539,-1.2324860553666674,66.56251750886022,14.921974178269323,0.6276458091055447,1,-0.6350002288818359,-0.7399997711181641,-1.9249999523162842,-2.9649996757507324,-0.5050010681152344,0,-0.009754783256204602,-1.4444491539535151,19.229999542236328,-1.3888865341414827,18.940000534057614,2.0645050144588692,18.34499931335449,-0.009754783256204602 5764,2003-01-14,19.51499938964844,19.56999969482422,18.82999992370605,18.96999931335449,883400.0,0.029000750468515024,1.2595389171512794,-1.3974382800579235,77.87610576790914,57.80129659350261,-1.1408944687504246,-1.492525366664907,-2.393798129903523,-3.2020622600828084,14.822829778467577,0.7399997711181676,0.059309506158534475,1.4034995079040549,-0.015013856730735853,2.8220128725388456,0.6942428255866595,2.1127561902214502,-1.535037266038188,96.51896785875984,38.662053697590494,0.7092566823173956,1,-0.9924993515014684,-1.2549991607666051,-2.408749103546146,-3.514998912811283,-0.8499984741210973,1,-0.051755073557295916,1.2058813629682819,18.96500015258789,-1.4444491539535151,19.229999542236328,-1.3888865341414827,18.940000534057614,-0.051755073557295916 5765,2003-01-15,19.26000022888184,19.600000381469727,19.0,19.600000381469727,924400.0,-0.013066829041350814,2.5294124246878122,-0.6238534036543948,74.0384624201871,60.033847769926965,-0.7342264807471963,-1.2355012445069775,-2.081991643190449,-2.950955796492419,14.4270725580361,0.6000003814697266,0.2408611231163178,1.107000350952152,-0.3967508407300606,2.6107515426343646,0.3551247551110457,1.8588759467932583,-1.025632093877352,71.66667196485425,7.916272519702758,0.7518755958411071,1,-0.6225004196167028,-0.9849996566772496,-2.0474998950958287,-3.2599997520446813,-0.6700000762939489,2,-0.05373830919586653,1.2595389171512794,19.51499938964844,1.2058813629682819,18.96500015258789,-1.4444491539535151,19.229999542236328,-0.05373830919586653 5766,2003-01-16,19.155000686645508,19.364999771118164,19.049999237060547,19.174999237060547,778200.0,-0.005451689563267803,-1.7391178153532305,0.05881923952922231,71.44579337667378,62.56393094392298,-0.5358661129456692,-1.1289190311490067,-1.9369973685899993,-2.8445113573077663,13.85399116543046,0.3150005340576172,0.4028694263149646,0.9642507553100579,-0.6022079890170531,2.530709499637169,0.18102138314650418,1.7474801274736116,-0.6748187472772784,49.142892020089285,-18.947202045152984,0.7832293721635554,1,-0.5175008773803711,-0.880000114440918,-1.7800004482269287,-3.1550002098083496,-0.49500083923339844,3,-0.05142263508443967,2.5294124246878122,19.26000022888184,1.2595389171512794,19.51499938964844,1.2058813629682819,18.96500015258789,-0.05142263508443967 5767,2003-01-17,18.934999465942386,19.200000762939453,18.895000457763672,19.200000762939453,498600.0,-0.011485315208393687,1.3018778295198543,13.251025274201062,73.30037321790222,65.02023509801965,-0.18305029906640513,-0.899096308605678,-1.6729304085506307,-2.62448954228476,13.618753454800858,0.30500030517578125,0.4920480150966924,0.708749580383305,-0.8927658914124272,2.3102650521790373,-0.09200815551456287,1.509507316281173,-0.25325020699588663,21.76463328434109,-52.60513664145775,0.8007577358978665,1,-0.18499946594238637,-0.6599988937377965,-1.411248922348026,-2.934998989105228,-0.34000015258789773,4,-0.01795617439543329,-1.7391178153532305,19.155000686645508,2.5294124246878122,19.26000022888184,1.2595389171512794,19.51499938964844,-0.01795617439543329 5768,2003-01-21,18.225000381469727,18.96500015258789,18.125,18.809999465942386,794200.0,-0.03749665194074636,-1.140128193290991,2.207532910599811,61.46394904646908,66.66437676562059,0.6020147430130933,-0.2084478116659838,-0.9323325182742117,-1.9197159599919011,12.759616104059363,0.8400001525878906,0.5172842201403682,0.0042504310607895945,-1.5964478552254278,1.604948717347007,-0.7960987120823191,0.8045995742038983,1.375,6.779685125917305,-69.38777239504117,0.8003491431431092,1,0.5699996948242188,0.05000019073486328,-0.5037500858306885,-2.2249999046325684,0.4099998474121129,1,0.012345699685059941,1.3018778295198543,18.934999465942386,-1.7391178153532305,19.155000686645508,2.5294124246878122,19.26000022888184,0.012345699685059941 5769,2003-01-22,18.084999084472656,18.350000381469727,17.905000686645508,18.049999237060547,540200.0,-0.007681826834934791,-1.73848537490023,-0.059828892627515055,53.43787473989656,67.13207318967756,0.8090698634079132,-0.013204899642172307,-0.745481078817015,-1.779580137960874,13.284572884900259,0.44499969482421875,0.5842798475737823,-0.1712508201599121,-1.7237392573848531,1.381237617065029,-0.9474950387723808,0.6049933984525566,1.4855012893676758,10.619376415039138,-62.57678377162887,0.7762442186124705,1,0.6675014495849609,0.1900014877319336,-0.36374878883361816,-2.084998607635498,0.9050006866455078,2,0.02073541714038374,-1.140128193290991,18.225000381469727,1.3018778295198543,18.934999465942386,-1.7391178153532305,19.155000686645508,0.02073541714038374 5770,2003-01-23,18.549999237060547,18.575000762939453,17.94499969482422,18.325000762939453,523200.0,0.025711925691338733,3.581800527118879,6.428555858310626,54.1567523780701,66.59714097366655,0.42041851810981257,-0.4011093088486888,-1.15290967137053,-2.241820299385793,13.929058247715243,0.6300010681152344,0.6433230298686539,0.23174934387207102,-1.2594575468971243,1.7229562346412663,-0.5138541015125284,0.9773527892566705,0.9538811492919912,44.17801060800042,-24.568992566154435,0.7456034453845983,1,0.2025012969970703,-0.27499866485595703,-0.9849989414215088,-2.5499987602233887,0.48000144958496094,3,0.006199551654807456,-1.73848537490023,18.084999084472656,-1.140128193290991,18.225000381469727,1.3018778295198543,18.934999465942386,0.006199551654807456 5771,2003-01-24,18.4950008392334,18.7450008392334,18.325000762939453,18.549999237060547,604000.0,-0.0029648733201707023,-1.1265904690163357,-0.2444389813841511,56.57569600530839,66.13396265729007,0.4533277150514152,-0.2622916412703269,-1.026896642702738,-2.183235977427877,14.709604847101787,0.4200000762939453,0.723498576915059,0.11500091552734304,-1.291574071877207,1.5215759029318932,-0.5882865781749338,0.8182884092296199,0.9449243591308587,45.55985465856989,-21.097891037969063,0.7032874937022754,1,0.25749969482421875,-0.2200002670288086,-0.89750075340271,-2.4950003623962402,0.4799995422363281,4,0.005136486025616671,3.581800527118879,18.549999237060547,-1.73848537490023,18.084999084472656,-1.140128193290991,18.225000381469727,0.005136486025616671 5772,2003-01-27,18.05500030517578,18.450000762939453,17.850000381469727,18.424999237060547,486200.0,-0.023790241367507514,1.8571311795533192,6.7274492803884165,48.8914893929554,63.46516626059687,0.7924625565724561,0.24376270426564872,-0.5188853814223009,-1.7285996438198765,15.510387305483958,0.6450004577636719,0.7767053049187496,-0.3589996337890611,-1.6943594364211165,0.9763601688429944,-1.0266795351050888,0.30868026752696665,1.323527912719726,18.38564715582614,-44.07727061635674,0.6676799013160277,1,0.6700000762939453,0.2200002670288086,-0.3862497806549072,-2.054999828338623,0.9449996948242188,0,0.03350869742510576,-1.1265904690163357,18.4950008392334,3.581800527118879,18.549999237060547,-1.73848537490023,18.084999084472656,0.03350869742510576 5773,2003-01-28,18.375,18.440000534057614,17.899999618530273,18.200000762939453,612200.0,0.01772360506316284,2.5409860669885775,-0.4729722763498397,51.920959076767176,60.5812610726922,0.42462378904075493,0.02963796078855907,-0.7646253684266568,-2.039937745312713,16.077295914261462,0.5400009155273402,0.7459109337583385,-0.10524997711181783,-1.2771467114846935,1.0666467572610578,-0.6911983442982539,0.48069839007461823,0.9118165477099609,58.65914525251578,-1.7742997795568343,0.5859483671864373,1,0.35000038146972656,-0.09999942779541016,-0.706249475479126,-2.374999523162842,0.6499996185302734,1,0.011972751747183041,1.8571311795533192,18.05500030517578,-1.1265904690163357,18.4950008392334,3.581800527118879,18.549999237060547,0.011972751747183041 5774,2003-01-29,18.46500015258789,18.549999237060547,18.0,18.325000762939453,437800.0,0.004897967487776267,2.5484101201023823,0.8,51.33334322329344,58.05847005081512,0.18999832048753973,0.04471031608098386,-0.7935855032095844,-2.120904521351548,16.508906207045072,0.5499992370605469,0.6798265182370109,-0.08049983978271413,-1.0747353465136094,0.9137356669481811,-0.5776175931481617,0.4166179135827335,0.7356074251476556,68.71502307997221,10.954260509336144,0.49711775336544684,1,0.1424999237060547,-0.18999958038330078,-0.7962496280670166,-2.4649996757507324,0.6499996185302734,2,0.009206611150237354,2.5409860669885775,18.375,1.8571311795533192,18.05500030517578,-1.1265904690163357,18.4950008392334,0.009206611150237354 5775,2003-01-30,18.229999542236328,18.524999618530273,18.174999237060547,18.46999931335449,456000.0,-0.01272681334468484,1.0,-1.7142915531334897,41.4251035796902,54.72283785115029,0.29449799293007217,0.3305233131007057,-0.509494438691938,-1.8826161555189813,16.564301148066605,0.35000038146972656,0.5784244710219255,-0.3370004653930678,-1.280668482202234,0.6066675514160984,-0.8088344737976492,0.1348335430115135,0.8895716037232688,42.45798507367263,-10.477790464798424,0.4718340084045827,1,0.2950010299682617,0.04500102996826172,-0.6912493705749512,-2.22999906539917,0.6700000762939453,3,0.04168953636674666,2.5484101201023823,18.46500015258789,2.5409860669885775,18.375,1.8571311795533192,18.05500030517578,0.04168953636674666 5776,2003-01-31,18.61000061035156,18.864999771118164,18.100000381469727,18.229999542236328,686000.0,0.02084482049683123,-1.3906253725293851,-1.5833392938035038,42.67140663144155,51.319619341543536,-0.19103019577789127,-0.01811547105658562,-0.820470179117347,-2.25876294584382,16.601645770372446,0.7649993896484375,0.3969206149168194,0.02250061035156037,-0.9052782778645998,0.9502794985677205,-0.4413888337565197,0.48639005445964045,0.43339628973864563,74.87691486642879,24.97643435171092,0.4638894441080803,1,-0.20250034332275035,-0.3350000381469691,-1.0787501335144007,-2.5500001907348597,0.06499862670898793,4,0.022568514912370885,1.0,18.229999542236328,2.5484101201023823,18.46500015258789,2.5409860669885775,18.375,0.022568514912370885 5777,2003-02-03,18.665000915527344,18.950000762939453,18.399999618530273,18.625,759000.0,0.0029554166239624813,-1.2448949404831415,0.10526527129448475,46.26866663060735,49.631254628670014,-0.3222449786353856,-0.01895650422285655,-0.799547219655306,-2.303562338977482,16.619528375445974,0.5500011444091797,0.23639958826518637,0.04250087738036967,-0.8380103603872868,0.9230121151480262,-0.3977547415034586,0.4827564962641979,0.3067921934456308,72.85718697264139,24.028959961948154,0.44025561888382797,2,-0.2650003433227539,-0.3900003433227539,-1.1337504386901855,-2.090000629425049,0.3149986267089844,0,0.016608596342714055,-1.3906253725293851,18.61000061035156,1.0,18.229999542236328,2.5484101201023823,18.46500015258789,0.016608596342714055 5778,2003-02-04,18.475000381469727,18.614999771118164,18.325000762939453,18.600000381469727,312000.0,-0.010179508424216333,2.741952155936208,-3.1249284760633227,35.79237008799332,47.67064300068077,-0.10398804384604787,0.20726738897219832,-0.5429701239733582,-2.10755558651201,16.870848759974393,0.3400001525878906,0.0818281178750162,-0.16374969482421875,-1.019183523401491,0.6916841337530535,-0.5914666091128566,0.26396721946441914,0.47500038146972656,50.0,6.906727486440701,0.4277169142886361,2,-0.07499980926513672,-0.19999980926513672,-0.9437499046325684,-1.9000000953674316,0.7749996185302734,1,0.02841675819703071,-1.2448949404831415,18.665000915527344,-1.3906253725293851,18.61000061035156,1.0,18.229999542236328,0.02841675819703071 5779,2003-02-05,18.709999084472656,18.940000534057614,18.405000686645508,18.450000762939453,788000.0,0.01271982128014626,-2.0571553133514784,-2.079986572265625,42.44504191711521,46.36934183835245,-0.2693300418925517,0.013107544531251847,-0.7142200533689618,-2.3322465276098825,17.13139896023025,0.5349998474121058,-0.06701209603626168,0.04574909210204936,-0.7846552435780367,0.8761534277821355,-0.3694530757379937,0.4609512599420924,-0.8599987030029297,71.76452108741262,30.951906957921345,0.41520216784004216,2,-0.3099985122680664,-0.4349985122680664,-1.186248779296875,-2.1349987983703613,1.3150005340576172,2,0.016835945989919,2.741952155936208,18.475000381469727,-1.2448949404831415,18.665000915527344,-1.3906253725293851,18.61000061035156,0.016835945989919 5780,2003-02-06,18.51499938964844,18.739999771118164,18.5,18.575000762939453,440600.0,-0.01042221829855916,-4.3333192048488955,-0.23077600246488356,41.420897476215714,44.68547533511993,-0.08919722376176864,0.2334661636857156,-0.45352171899547855,-2.1342753387580267,17.406029617065478,0.23999977111816406,-0.12146594871823879,-0.15775060653686168,-0.9778114140981735,0.6623102010244502,-0.5677810103175176,0.25227979724379423,-0.6431990051269558,48.82339081555989,8.69005563634635,0.41003040378065564,2,-0.11499881744385121,-0.13499927520752308,-0.9312489032745397,-1.9399991035461461,1.8850002288818324,3,0.03240617884141961,-2.0571553133514784,18.709999084472656,2.741952155936208,18.475000381469727,-1.2448949404831415,18.665000915527344,0.03240617884141961 5781,2003-02-07,18.420000076293945,18.725000381469727,18.200000762939453,18.674999237060547,371600.0,-0.005130937968467308,1.9577322523277618,4.249888740543198,42.85715041548985,44.01499322651265,-0.006655481312822786,0.3030483393397603,-0.30691896783723394,-2.0340325417098697,16.571696319669687,0.5249996185302734,-0.11861320735754788,-0.22674989700317383,-1.0441029234404517,0.5906031294341041,-0.635426410221811,0.18192661621546335,-0.5268356887817376,29.333241780598957,-12.581487832721844,0.40867651321863885,2,0.005000114440917969,0.11750030517578125,-0.8574998378753662,-1.8449997901916504,2.0650005340576136,4,0.026058606962443776,-4.3333192048488955,18.51499938964844,-2.0571553133514784,18.709999084472656,2.741952155936208,18.475000381469727,0.026058606962443776 5782,2003-02-10,18.6299991607666,18.63500022888184,18.375,18.420000076293945,461600.0,0.011400601715681802,1.3636253294492555,-0.8235285317855086,56.52172043486326,44.52618893296777,-0.14138122626396665,0.04826874106199597,-0.46358355119529193,-2.2398290190491323,15.119586636253224,0.2600002288818395,-0.14910139315432502,0.01324920654296946,-0.7566330624933997,0.7831314755793386,-0.3716919279752169,0.3981903410611558,-0.7158980503234851,58.10790957102713,11.263500949964204,0.3849411345181852,2,-0.154998779296875,0.007500648498535156,-1.0537490844726562,-2.0549988746643066,1.8950004577636719,0,0.0024154631412283134,1.9577322523277618,18.420000076293945,-4.3333192048488955,18.51499938964844,-2.0571553133514784,18.709999084472656,0.0024154631412283134 5783,2003-02-11,18.780000686645508,18.825000762939453,18.53499984741211,18.6299991607666,768400.0,0.008051612057760948,1.416657394897878,0.7142960944595822,61.15572477110284,45.61756466050215,-0.25467347710657506,-0.12258827526287064,-0.5883562779877067,-2.3804817054209124,13.713987833715372,0.29000091552734375,-0.18423700210155047,0.17250070571899556,-0.5840948860004822,0.9290962974384733,-0.20579709014074155,0.5507985015787327,-0.8453815877301025,78.37839231080551,25.838411308517266,0.3782977958597381,2,-0.25500011444091797,-0.1425008773803711,-1.111250400543213,-2.205000400543213,1.7299995422363317,1,0.01064956593601396,1.3636253294492555,18.6299991607666,1.9577322523277618,18.420000076293945,-4.3333192048488955,18.51499938964844,0.01064956593601396 5784,2003-02-12,18.5049991607666,18.8700008392334,18.459999084472656,18.75,327200.0,-0.014643318201498223,-1.4477644232137876,-1.6333223132088908,49.230768227561924,46.484860732487896,0.029724431528418194,0.07680471758683183,-0.3085322250927547,-2.081668415732082,12.079815108108527,0.4100017547607422,-0.15271190783884592,-0.05200080871582102,-0.6769254682388883,0.5729238508072463,-0.3644631384773547,0.26046152104571263,-0.5502724331483506,45.52214374574761,-7.741976795934214,0.3124623297615343,2,0.02000141143798828,0.220001220703125,-0.746248722076416,-1.9299988746643066,2.4800014495849574,2,0.04025943653177322,1.416657394897878,18.780000686645508,1.3636253294492555,18.6299991607666,1.9577322523277618,18.420000076293945,0.04025943653177322 5785,2003-02-13,18.225000381469727,18.5049991607666,18.0,18.5049991607666,407400.0,-0.015130980383426085,2.6071525885558584,1.1428482456345221,45.714280524223916,46.82295783168593,0.34524578826090746,0.2901651242586212,-0.03476335523379248,-1.780441843246905,10.121800490501585,0.5049991607666016,-0.1666180823546739,-0.28024959564208984,-0.8265239763621963,0.26602478507801663,-0.5533867860021431,-0.007112405282036605,-0.2505681777226876,25.86208786510893,-27.204363640345743,0.2731371903600524,2,0.25,0.5,-0.3887495994567871,-1.6500000953674316,2.125,3,0.09876538816924785,-1.4477644232137876,18.5049991607666,1.416657394897878,18.780000686645508,1.3636253294492555,18.6299991607666,0.09876538816924785 5786,2003-02-14,18.170000076293945,18.5049991607666,17.950000762939453,18.229999542236328,650800.0,-0.0030178493291941333,-1.2200020599443815,0.21428474114441418,52.07956088923104,47.468612749310786,0.37019869336266353,0.2820488061386577,0.032582249872881164,-1.6996077501339002,8.094137204965717,0.5549983978271484,-0.18596047776140523,-0.2859998703002944,-0.7582129737848788,0.18621323318429006,-0.5221064220425866,-0.049893318558002164,0.7700004577636683,23.912966859820255,-32.15485493621874,0.2361065517422917,2,0.27500057220458984,0.5550003051757812,-0.33374929428100586,-1.5949997901916504,2.3050003051757812,4,0.1227297486446226,2.6071525885558584,18.225000381469727,-1.4477644232137876,18.5049991607666,1.416657394897878,18.780000686645508,0.1227297486446226 5787,2003-02-18,18.59499931335449,18.59499931335449,18.149999618530273,18.200000762939453,447200.0,0.02339016154518525,1.2531712805358204,-6.583367771879014,53.832739530021406,49.473098242869455,-0.07350427376273316,-0.17890075088419977,-0.385839523741776,-2.0886148531171393,6.302373909454451,0.4449996948242152,-0.12440008541795677,0.15599937438964417,-0.26534685178322803,0.5773456005625164,-0.05467373869679193,0.3666724874760803,0.325201225280761,70.10853227461634,13.774947741756996,0.2106731130864357,2,-0.14999866485595348,0.13000106811523793,-0.5974988937377894,-1.9724993705749476,1.8299999237060582,1,0.10164029937014929,-1.2200020599443815,18.170000076293945,2.6071525885558584,18.225000381469727,-1.4477644232137876,18.5049991607666,0.10164029937014929 5788,2003-02-19,18.450000762939453,18.59499931335449,18.399999618530273,18.59499931335449,411800.0,-0.007797717438521312,1.6896778521725089,-0.3670862849058096,49.74360011007198,50.28404915319799,0.07551651982427288,-0.017055918531667658,-0.23081595423997214,-1.9161653408001094,6.164943266361463,0.1949996948242152,-0.09785089072929765,-0.00024919509887766367,-0.40937509256939464,0.4088767023716393,-0.20481214383413615,0.20431375363638082,0.45079578018188116,54.34782157998943,-0.40226124127299556,0.20456294873525846,2,-0.039999961853027344,0.27499961853027344,-0.22749996185302734,-1.5025005340576172,2.0249996185302734,2,0.11246605798298259,1.2531712805358204,18.59499931335449,-1.2200020599443815,18.170000076293945,2.6071525885558584,18.225000381469727,0.11246605798298259 5789,2003-02-20,18.459999084472656,18.540000915527344,18.325000762939453,18.450000762939453,280200.0,0.0005419144238349993,1.529384045775833,-0.0689546309572372,54.25925559630851,51.71053338876386,0.0294201912351042,0.0026143273675671708,-0.23417373468768687,-1.9025273354148027,6.499917169381724,0.21500015258789062,-0.09530909004888599,-0.00900087356567525,-0.3802660206210611,0.3622642734897106,-0.19463344709336639,0.1766316999620159,0.42178154304503934,79.0696849171267,21.82434670431305,0.18563257352769244,2,-0.04999828338623047,0.2650012969970703,-0.18249893188476562,-1.5099992752075195,2.520000457763672,3,0.11105098841166838,1.6896778521725089,18.450000762939453,1.2531712805358204,18.59499931335449,-1.2200020599443815,18.170000076293945,0.11105098841166838 5790,2003-02-21,18.665000915527344,18.71500015258789,18.309999465942386,18.459999084472656,641200.0,0.011105191832166517,1.6557395502413654,20.503624570774512,51.08911594121894,52.62519622495598,-0.1699369764768761,-0.20377791546412993,-0.4200222335734196,-2.0815826051925015,6.389351383015825,0.40500068664550426,-0.026636146156082674,0.19025087356567383,-0.18975572404124819,0.5702574711725958,0.00024757476221282104,0.38025417236913484,0.19814411469878834,93.4641468036302,36.86079244018309,0.19000329880346162,2,-0.25500011444091797,0.05999946594238281,-0.27375078201293945,-1.592501163482666,2.339998245239258,4,0.12429678976839575,1.529384045775833,18.459999084472656,1.6896778521725089,18.450000762939453,1.2531712805358204,18.59499931335449,0.12429678976839575 5791,2003-02-24,18.59000015258789,18.71999931335449,18.540000915527344,18.700000762939453,680400.0,-0.004018256590443525,1.400015259021963,-0.5365835504279866,48.52650654419656,51.736839125993015,-0.07631061717698628,-0.12785006511339247,-0.3298908831734977,-1.9766565298166014,5.987055140900758,0.17999839782714488,-0.006182486801893816,0.1105001449584968,-0.27293174491040517,0.4939320348273988,-0.08121579997595418,0.3022160898929478,0.25488199229250696,77.19311747935426,21.710290491584445,0.19171594493445096,2,-0.17999935150146484,0.017499923706054688,-0.13374996185302734,-1.3274998664855957,2.510000228881836,0,0.09467456774801741,1.6557395502413654,18.665000915527344,1.529384045775833,18.459999084472656,1.6896778521725089,18.450000762939453,0.09467456774801741 5792,2003-02-25,18.65999984741211,18.75,18.350000381469727,18.549999237060547,616200.0,0.0037654488568938937,1.7586093499250217,-1.0,53.81442617844781,50.92113928236467,-0.1582487259565184,-0.1583177904905888,-0.3844405637607622,-2.0225666034787935,6.328257781132983,0.39999961853027344,0.03695823175132773,0.15024986267089702,-0.18454749623623812,0.48504722157803215,-0.017148816782668774,0.3176485421244628,0.1669846698294677,79.54544469345893,22.40372450218147,0.16739867945356712,2,-0.2499990463256836,-0.13499927520751953,-0.2037496566772461,-1.3224997520446777,3.0149993896484375,1,0.09726691044476787,1.400015259021963,18.59000015258789,1.6557395502413654,18.665000915527344,1.529384045775833,18.459999084472656,0.09726691044476787 5793,2003-02-26,18.59499931335449,18.690000534057614,18.45499992370605,18.549999237060547,484400.0,-0.0034834155728374894,-1.0000162328438527,0.40908933277843906,47.45011499075075,50.72328892271899,-0.13661713024190547,-0.08009700144706855,-0.30877890825336607,-1.9264246314947542,6.687899436018961,0.2350006103515625,0.08021620266465135,0.07424936294555451,-0.2563367018165046,0.4048354277076136,-0.09104366943547504,0.23954239532658406,0.21444552880104695,64.7726139747786,9.08894678251464,0.16529303238102958,2,-0.24499893188476207,-0.18749904632568004,-0.08249902725219371,-1.0824990272521937,2.7300014495849645,2,0.09841355156124121,1.7586093499250217,18.65999984741211,1.400015259021963,18.59000015258789,1.6557395502413654,18.665000915527344,0.09841355156124121 5794,2003-02-27,18.63500022888184,18.69499969482422,18.405000686645508,18.59499931335449,519800.0,0.002151165205939165,2.624991059294757,0.8889077268683669,52.857162319880466,51.51694245556972,-0.17459907166085387,-0.112475607117279,-0.33743407896823996,-1.9267517773336387,7.110046924437019,0.28999900817871094,0.05226941173929589,0.10575027465820597,-0.22753134464884184,0.43903189396525377,-0.06089053499531971,0.27239108431173165,0.157255731689375,73.86372010559823,16.597121905116737,0.1666408096535243,2,-0.2849998474121129,-0.23499965667724965,-0.09999990463257191,-1.1224999427795446,2.8199996948242116,3,0.09873893909247844,-1.0000162328438527,18.59499931335449,1.7586093499250217,18.65999984741211,1.400015259021963,18.59000015258789,0.09873893909247844 5795,2003-02-28,18.989999771118164,19.32999992370605,18.63999938964844,18.63999938964844,795600.0,0.01905014960429785,-2.9428558972431063,8.74980926950055,62.07626159764653,52.62768697872699,-0.45781586394056717,-0.42964669428079105,-0.6886568838769946,-2.2293915034792704,7.771464306955051,0.6949996948242116,0.0014800806542965006,0.42274980545044016,0.061036456688007945,0.7844631542128724,0.24189313106922228,0.603606479831658,-1.039999008178711,65.30609067306106,4.319967961591416,0.18085667438121622,2,-0.25,-0.39999961853027344,-0.47624921798706055,-1.4774994850158691,2.7350006103515625,4,0.10479198499753273,2.624991059294757,18.63500022888184,-1.0000162328438527,18.59499931335449,1.7586093499250217,18.65999984741211,0.10479198499753273 5796,2003-03-03,19.030000686645508,19.25,19.0049991607666,19.084999084472656,419200.0,0.002106420011030341,-3.666618226735209,-0.15713810823919375,59.13244474791672,53.21654311404869,-0.40565573908276065,-0.4601616582440258,-0.7233712200322415,-2.2053309287742593,7.829771462065866,0.26000022888183594,0.017584300799246222,0.4417507171630852,0.02500538141128672,0.8584960529148837,0.23337804928718597,0.6501233850389845,-1.052399940490723,69.3878186538786,7.705595490813344,0.20837266787589898,3,-0.21000099182128906,-0.4400005340576172,-0.5162501335144043,-1.517500400543213,2.269998550415039,0,0.10378341580970463,-2.9428558972431063,18.989999771118164,2.624991059294757,18.63500022888184,-1.0000162328438527,18.59499931335449,0.10378341580970463 5797,2003-03-04,18.975000381469727,19.149999618530273,18.725000381469727,19.149999618530273,722800.0,-0.00289018934268237,3.8571553133514986,3.1818970001734006,54.65392795233725,53.76213509652262,-0.32529152687400753,-0.4013221809684566,-0.6579728344245908,-2.089611044680602,7.475943674882063,0.4249992370605469,0.07091962131620022,0.37125043869018626,-0.07921000309098503,0.8217108804713575,0.1460202177996024,0.5964806595807701,-0.9703516517639166,61.6216394551373,1.9666294469272714,0.2252302208905852,3,-0.1550006866455078,-0.38500022888183594,-0.46124982833862305,-1.4625000953674316,2.469999313354492,1,0.11198945756413248,-3.666618226735209,19.030000686645508,-2.9428558972431063,18.989999771118164,2.624991059294757,18.63500022888184,0.11198945756413248 5798,2003-03-05,19.0,19.075000762939453,18.8799991607666,18.979999542236328,333600.0,0.0013175029263603477,1.2941097273645237,-0.11428882833787465,63.41466188226951,54.77940246162938,-0.2951023499099925,-0.40577793389922334,-0.6756156183864306,-2.0425909598527596,7.271528801775714,0.19500160217285156,0.11069055936251004,0.3700000762939446,-0.10914407825509187,0.8491442308429811,0.1304279990194246,0.6095721535684646,-0.9688442464141858,64.32430314702499,2.7625454833794905,0.23957207727451857,3,-0.18000030517578125,-0.38500022888183594,-0.4999995231628418,-1.487499713897705,2.610000610351559,2,0.14078943352950257,3.8571553133514986,18.975000381469727,-3.666618226735209,19.030000686645508,-2.9428558972431063,18.989999771118164,0.14078943352950257 5799,2003-03-06,19.024999618530273,19.125,18.850000381469727,18.934999465942386,679800.0,0.0013157693963301575,-1.1153953372360872,4.499904634750919,75.15720629832849,57.453634723530456,-0.25873728307913524,-0.4279075480750123,-0.6618678478644533,-2.0093841080252375,6.515235664555122,0.27499961853027344,0.11635524878125025,0.3792496681213393,-0.1306862309148933,0.8891855671575719,0.12428171860322479,0.6342176176394538,-0.9678669815420555,55.797091433799906,-9.855760225678466,0.25496794951811563,3,-0.1849994659423828,-0.38499927520751953,-0.5249991416931152,-1.5124993324279785,2.720001220703125,3,0.12089362368075895,1.2941097273645237,19.0,3.8571553133514986,18.975000381469727,-3.666618226735209,19.030000686645508,0.12089362368075895 5800,2003-03-07,19.114999771118164,19.270000457763672,18.924999237060547,19.0,1239400.0,0.0047306257236521265,-1.603770054053276,1.2777730682830157,79.07691368689903,60.848124406052946,-0.3108851743631327,-0.4960870651942244,-0.7091804324504949,-2.04796727219313,5.842737583947405,0.345001220703125,0.15253509838207435,0.4392498016357429,-0.10756183966725175,0.9860614429387375,0.16584398098424558,0.7126556222872402,-1.03240978839559,71.559511018874,0.6009503437875736,0.27340582065149727,3,-0.27499961853027344,-0.47499942779541016,-0.6737494468688965,-1.6024994850158691,2.1800003051757812,4,0.12241695948767495,-1.1153953372360872,19.024999618530273,1.2941097273645237,19.0,3.8571553133514986,18.975000381469727,0.12241695948767495 5801,2003-03-10,18.899999618530273,18.975000381469727,18.76000022888184,18.950000762939453,307200.0,-0.01124771933885893,3.299986648610431,-0.4347934254391057,60.777388969466365,61.62178693838835,-0.052844354368499324,-0.2564300530469694,-0.4514990357794417,-1.779324421948587,5.6720447892478125,0.3549995422363246,0.17137873122949543,0.20024967193603516,-0.3414093841152166,0.7419087279872869,-0.07057985608959072,0.47107919996166103,-0.792461436988031,32.10994725919289,-37.3468984856479,0.2708295280256256,3,-0.03249931335449219,-0.25999927520751953,-0.4999990463256836,-1.3374996185302734,1.6200008392333984,0,0.14947094285492546,-1.603770054053276,19.114999771118164,-1.1153953372360872,19.024999618530273,1.2941097273645237,19.0,0.14947094285492546 5802,2003-03-11,18.674999237060547,19.07999992370605,18.540000915527344,19.024999618530273,413800.0,-0.011904782328626462,1.34781671248442,6.999847415601755,57.52501875449721,62.74122068991573,0.19501539483890795,-0.02939249028803914,-0.18925929307113876,-1.5115044233250217,5.452858161886997,0.5399990081787074,0.18244009690235785,-0.027000713348389382,-0.567813008232882,0.5138115815361033,-0.2974068607906375,0.24340543409385873,-0.5430118206750265,18.492932354401276,-50.69088735617453,0.27040614744224695,3,0.19250106811523438,-0.03499889373779297,-0.33374881744384766,-1.1124992370605469,1.4650001525878942,1,0.14056225473844663,3.299986648610431,18.899999618530273,-1.603770054053276,19.114999771118164,-1.1153953372360872,19.024999618530273,0.14056225473844663 5803,2003-03-12,18.979999542236328,19.125,18.600000381469727,18.625,628400.0,0.01633201165387499,-1.5925985230954713,-1.014283300908442,64.52511406767121,64.03765977300358,-0.055461821632015074,-0.33586089948330056,-0.44223096290359365,-1.7598208097554107,4.80345876841697,0.5249996185302734,0.21676950929657934,0.26799964904785156,-0.286117930723897,0.8221172288196001,-0.009059140838022728,0.5450584389337259,-0.8240518757043986,60.27382227680088,-7.343095846040249,0.2770587898858745,3,-0.044999122619628906,-0.3399991989135742,-0.6424989700317383,-1.4174995422363281,0.8700008392333984,2,0.12987356227815017,1.34781671248442,18.674999237060547,3.299986648610431,18.899999618530273,-1.603770054053276,19.114999771118164,0.12987356227815017 5804,2003-03-13,19.25,19.350000381469727,19.049999237060547,19.174999237060547,1090000.0,0.014225524988177085,1.1818143986683312,0.2112700271864691,65.76814085769863,64.44786857967604,-0.25596813750505376,-0.5767566386252874,-0.6595388296596774,-1.9866396566112208,4.430567106497663,0.37000083923339844,0.23961884254891785,0.5007500648498535,-0.09348777291344135,1.0949879026131484,0.20363114596820608,0.797868983731501,-1.0705712883245866,87.65426575270855,22.344066366371678,0.2971189188816482,3,-0.30499935150146484,-0.5999994277954102,-0.9124994277954102,-1.6875,0.8999996185302734,3,0.12259743430397707,-1.5925985230954713,18.979999542236328,1.34781671248442,18.674999237060547,3.299986648610431,18.899999618530273,0.12259743430397707 5805,2003-03-14,20.024999618530273,20.040000915527344,19.299999237060547,19.334999084472656,1728200.0,0.0402597204431312,1.055551287587188,9.19991353440822,78.08215701160898,66.55339216453073,-0.9708039042816452,-1.2753799698308725,-1.3923861366507175,-2.705848451711944,5.106127116681844,0.7900009155273438,0.3101037354137688,1.185749721527099,0.4087090215661462,1.9627904214880516,0.7972293715466243,1.5742700715075735,-1.7987480400630886,98.99991353352866,33.73904413737583,0.3885203499804758,3,-0.7349987030029297,-1.029998779296875,-1.6874990463256836,-2.4624996185302734,0.8150005340576172,4,0.0858926968024265,1.1818143986683312,19.25,-1.5925985230954713,18.979999542236328,1.34781671248442,18.674999237060547,0.0858926968024265 5806,2003-03-17,20.399999618530273,21.21999931335449,19.975000381469727,20.024999618530273,2854000.0,0.0187265921170352,-4.242117605486742,0.5434778402195937,80.4195496393713,69.41623901864563,-1.2639506199635058,-1.5544452183692954,-1.7329024206281929,-3.027420120063777,6.2705939703176075,1.244998931884762,0.38042314167552505,1.4492497444152832,0.4643732993256364,2.43412618950493,0.9568115218704598,1.9416879669601066,-2.0649230798394775,69.40297817009726,5.703263951882207,0.4924382225448237,3,-0.5199995040893555,-0.8149995803833008,-2.0099992752075195,-2.669999599456787,0.4799995422363281,0,0.04387257227939845,1.055551287587188,20.024999618530273,1.1818143986683312,19.25,-1.5925985230954713,18.979999542236328,0.04387257227939845 5807,2003-03-18,20.48500061035156,20.575000762939453,20.299999237060547,20.399999618530273,1053000.0,0.004166715363272511,1.0754730561333554,0.22666931152342804,82.81248861718029,71.5715531003024,-1.242941334864753,-1.5711455274796187,-1.7741450668174394,-3.052846590694976,7.703332592091189,0.27500152587890625,0.405425729450549,1.4397506713867152,0.2559855566636635,2.623515786109767,0.8478681140251894,2.031633228748241,-1.9191302496876688,71.94660295246037,8.036326640722145,0.591882557361525,3,-0.605000495910641,-0.9000005722045863,-2.003750324249264,-2.7100005149841273,0.029998779296882105,1,0.001708559744656668,-4.242117605486742,20.399999618530273,1.055551287587188,20.024999618530273,1.1818143986683312,19.25,0.001708559744656668 5808,2003-03-19,20.524999618530273,20.600000381469727,20.350000381469727,20.46999931335449,728600.0,0.0019525998040976766,1.4390026051358393,0.6470548636823307,82.8124772343455,72.42213875985983,-1.1665447315400357,-1.525956829284567,-1.7749827332862864,-3.0300386068795078,9.223232326309077,0.25,0.444568056553706,1.3759997367858894,0.05601323027211791,2.695986243299661,0.7160064835290036,2.035992990042775,-1.7467989416511358,67.97236541985852,5.101322299751388,0.6599932532568851,3,-0.6449995040893555,-0.9399995803833008,-1.9687495231628418,-2.7124996185302734,-0.3150005340576172,2,-0.018757624167468845,1.0754730561333554,20.48500061035156,-4.242117605486742,20.399999618530273,1.055551287587188,20.024999618530273,-0.018757624167468845 5809,2003-03-20,20.51000022888184,20.56999969482422,19.899999618530273,20.524999618530273,736200.0,-0.0007307863545533699,11.761961852861035,-0.27271466222768864,79.92125806868266,72.51595480228023,-1.0267157616104825,-1.4224306822410178,-1.7218008070624862,-2.9454546234848316,10.238483760785494,0.6700000762939453,0.5070613438028175,1.258500289916995,-0.15151691074037288,2.668517490574363,0.5534916895883093,1.9635088902456808,-1.5364556610846734,63.02088248646756,0.43894292520167255,0.7050086003286848,3,-0.6300001144409215,-0.9250001907348668,-1.9287500381469762,-2.4475002288818395,-0.21999931335449574,3,-0.032179416872102795,1.4390026051358393,20.524999618530273,1.0754730561333554,20.48500061035156,-4.242117605486742,20.399999618530273,-0.032179416872102795 5810,2003-03-21,20.98500061035156,21.25,20.674999237060547,20.700000762939453,1693800.0,0.023159452762990806,-2.4328106673954384,-19.000762970502738,82.85713736178141,74.96926017920413,-1.350589896312055,-1.8073759007551082,-2.1569863166610475,-3.3544274245886534,11.779290576105558,0.7399997711181605,0.5690681624942826,1.6175006866455028,0.038985131600412615,3.196016241690593,0.8282429091229595,2.406758464168046,-1.8317396629098077,80.37042112833036,17.878992870109094,0.7892577775225447,3,-1.090000152587887,-1.3850002288818324,-2.3600001335144007,-2.8000001907348597,-0.48500061035155895,4,-0.0397903725296721,11.761961852861035,20.51000022888184,1.4390026051358393,20.524999618530273,1.0754730561333554,20.48500061035156,-0.0397903725296721 5811,2003-03-24,20.350000381469727,20.989999771118164,20.299999237060547,20.989999771118164,835800.0,-0.03025971934299576,1.1562537252938512,-2.245613095795828,69.33895755224158,76.28192004562017,-0.5456586258003782,-1.0896259511199204,-1.507910680045736,-2.655783100317379,13.096617741091096,0.6900005340576172,0.6031683643099761,0.8945004463195794,-0.6976877310904683,2.486688623729627,0.0984063576145573,1.6905945350246014,-0.987065528772149,33.333380428348,-28.05903647183016,0.7960940887050235,3,-0.4250001907348633,-0.75,-1.75,-2.0749998092651367,0.22500038146972656,0,0.0240786123799952,-2.4328106673954384,20.98500061035156,11.761961852861035,20.51000022888184,1.4390026051358393,20.524999618530273,0.0240786123799952 5812,2003-03-25,20.475000381469727,20.674999237060547,20.024999618530273,20.440000534057614,1134600.0,0.006142506027362105,1.9885207661007436,-0.05468731373531299,70.17784000505155,76.91000070532911,-0.434130560584002,-1.1295936395025876,-1.6264415221192507,-2.713610439867324,14.075316845833829,0.6499996185302734,0.6315704187288134,0.9287504196166978,-0.6793474817545047,2.5368483209879003,0.12470146893109657,1.732799370302299,-0.9233590140419068,42.59263707121755,-17.66763642931292,0.8040489506856016,3,-0.3250007629394531,-0.7750005722045898,-1.8899998664855957,-2.1999998092651367,-0.25,1,0.019780159792495366,1.1562537252938512,20.350000381469727,-2.4328106673954384,20.98500061035156,11.761961852861035,20.51000022888184,0.019780159792495366 5813,2003-03-26,20.424999237060547,20.600000381469727,20.309999465942386,20.475000381469727,557600.0,-0.0024420582895047227,-1.0714300311306053,-1.4286103542232882,69.02172251100231,77.2715097779184,-0.17612161451032193,-0.9860176339019304,-1.5618758280128944,-2.6017137695949053,15.106906066320343,0.2900009155273402,0.7237309208776992,0.7872492790222161,-0.8010816617848739,2.375580219829306,-0.006916191381328929,1.581414749425761,-0.7035220063755077,38.888849643043336,-21.02983340264616,0.7941654704035453,3,-0.14999961853027344,-0.6449995040893555,-1.839998722076416,-2.149998664855957,0.22500038146972656,2,0.004406372384317736,1.9885207661007436,20.475000381469727,1.1562537252938512,20.350000381469727,-2.4328106673954384,20.98500061035156,0.004406372384317736 5814,2003-03-27,20.475000381469727,20.75,20.200000762939453,20.325000762939453,393400.0,0.002448036537423981,-1.7499988079059676,-2.9999237078008774,68.68131061983544,76.22697128994358,-0.038087969085726314,-0.9392589706615482,-1.6141619476031934,-2.593530746069895,16.13640792272082,0.5499992370605469,0.8524280247434532,0.7452504158020012,-0.8113638802961134,2.301864711900116,-0.03305673224705785,1.5235575638510603,-0.6006708738531898,36.73474471898146,-20.814574196100388,0.7783071480490579,3,0.09999942779541016,-0.6950006484985352,-1.9074997901916504,-2.1999998092651367,0.279998779296875,3,-0.012942676046878154,-1.0714300311306053,20.424999237060547,1.9885207661007436,20.475000381469727,1.1562537252938512,20.350000381469727,-0.012942676046878154 5815,2003-03-28,20.979999542236328,21.239999771118164,20.475000381469727,20.479999542236328,759000.0,0.024664183216505986,-2.000007479823177,3.3333418104599266,76.4630884567618,75.78736449187583,-0.4396032341919742,-1.357107872490431,-2.107404417594708,-3.0525461170359947,16.81688323100421,0.7649993896484375,0.9674170468739121,1.150749588012694,-0.4602237703414396,2.7617229463668274,0.3452629088356254,1.9562362671897624,-0.9681029853814458,78.60080689471123,17.09689182071702,0.8054866791770672,3,-0.4049997329711914,-1.1999998092651367,-2.412498950958252,-2.7049989700317383,-0.5699996948242188,4,-0.032888400465400314,-1.7499988079059676,20.475000381469727,-1.0714300311306053,20.424999237060547,1.9885207661007436,20.475000381469727,-0.032888400465400314 5816,2003-03-31,21.0049991607666,21.25,20.850000381469727,20.98500061035156,815600.0,0.001191592901608196,-1.7586274935380122,0.03999710083008523,81.23323080699237,75.61189140185495,-0.4132123273192896,-1.2928438664049793,-2.1167294831447094,-3.0392526623322667,17.538302086677295,0.39999961853027344,1.07306505506984,1.0769992828369155,-0.5694273340407605,2.7234258997145915,0.2537859743980775,1.9002125912757535,-0.8692922595972092,79.99993771924771,12.51611655674354,0.8232133084388384,3,-0.42999935150146484,-1.2049989700317383,-2.4374985694885254,-2.7299985885620117,-0.3899993896484375,0,-0.02404185579354101,-2.000007479823177,20.979999542236328,-1.7499988079059676,20.475000381469727,-1.0714300311306053,20.424999237060547,-0.02404185579354101 5817,2003-04-01,21.100000381469727,21.440000534057614,20.8700008392334,21.350000381469727,1034200.0,0.004522790978281455,1.6511594897180948,-12.500906056268642,80.11362805101082,75.31201927037331,-0.46019616503218685,-1.2864391577704737,-2.187536671060961,-3.0921455318521325,19.13322949156278,0.5699996948242152,1.0797701741399663,1.0657505035400376,-0.5959239064370756,2.727424913517151,0.23491329855147924,1.896587708528596,-0.8528641704172735,72.58062779468946,4.01192089419564,0.8308372049885568,4,-0.43000030517578125,-1.2049999237060547,-2.591249942779541,-2.8249998092651367,-0.26000022888183594,1,-0.024881498058707874,-1.7586274935380122,21.0049991607666,-2.000007479823177,20.979999542236328,-1.7499988079059676,20.475000381469727,-0.024881498058707874 5818,2003-04-02,21.674999237060547,21.920000076293945,21.13999938964844,21.149999618530273,1022800.0,0.027251130104044563,-1.8623874401985285,-2.0999984741210938,81.6993301093747,75.50958283045021,-0.9553810766007338,-1.739967466374857,-2.7082722339149043,-3.6242987204520034,20.99858426099449,0.8199996948242188,1.0575394101934066,1.5069993972778306,-0.23294151921740536,3.2469403137730666,0.6370289390302126,2.3769698555254486,-1.2847193072474745,85.75575947437,18.791540099235306,0.8699704582476174,4,-0.7024993896484375,-1.5124988555908203,-3.207498550415039,-3.399998664855957,-0.9299983978271484,2,-0.06689729673030709,1.6511594897180948,21.100000381469727,-1.7586274935380122,21.0049991607666,-2.000007479823177,20.979999542236328,-0.06689729673030709 5819,2003-04-03,21.325000762939453,22.075000762939453,21.295000076293945,22.0,1068400.0,-0.01614756569507303,-1.1224490855114284,-1.2857137667074778,69.11766603331473,73.98297490506503,-0.5337461868561277,-1.2741501273675695,-2.302445337591646,-3.2245124035889177,22.894989959911065,0.7800006866455078,1.0134227093815724,1.0420008659362807,-0.6838292003116955,2.767830932184257,0.17908583281229085,1.9049158990602706,-0.7205600126190568,53.12501117586823,-9.38262125292335,0.8629150331239881,4,-0.27500057220458984,-1.0850000381469727,-2.9462504386901855,-3.0500001907348633,-0.12000083923340199,3,-0.03165304198170338,-1.8623874401985285,21.674999237060547,1.6511594897180948,21.100000381469727,-1.7586274935380122,21.0049991607666,-0.03165304198170338 5820,2003-04-04,21.45499992370605,21.75,21.350000381469727,21.350000381469727,590200.0,0.006096091728752695,-6.619073569482289,-0.1555550532080175,66.71950417380037,73.69192452968268,-0.659408631005924,-1.2857762277608344,-2.3889450516538666,-3.301306758090515,24.536688883152745,0.4249992370605469,0.9708369256374247,1.055000019073482,-0.6546262537989627,2.764626291945927,0.20018688263725792,1.9098131555097062,-0.615269571366607,49.387702354056444,-11.741774730774019,0.854813136436223,4,-0.40499973297118785,-1.1474990844726527,-3.079999446868893,-3.1799993515014613,-0.379999160766598,4,-0.032626463082202295,-1.1224490855114284,21.325000762939453,-1.8623874401985285,21.674999237060547,1.6511594897180948,21.100000381469727,-0.032626463082202295 5821,2003-04-07,21.725000381469727,22.149999618530273,21.700000762939453,21.799999237060547,762400.0,0.01258450052313198,-6.20009155413138,-0.7142779291553375,68.56288057764152,73.51248459330377,-0.7977453334857252,-1.4053354490255572,-2.609638735435013,-3.5096053709995516,26.878437903737577,0.6949996948242223,0.9615566910497719,1.1837504386901863,-0.4699534364137925,2.837454313794165,0.3568985011381969,2.0106023762421756,-0.687626763434281,66.79690293970388,6.745081211438965,0.8268519375519892,4,-0.5500001907348633,-1.380000114440918,-3.060000419616699,-3.4499998092651367,-0.9600009918212855,0,-0.06052936759344052,-6.619073569482289,21.45499992370605,-1.1224490855114284,21.325000762939453,-1.8623874401985285,21.674999237060547,-0.06052936759344052 5822,2003-04-08,21.299999237060547,21.65999984741211,21.280000686645508,21.600000381469727,818000.0,-0.01956276809880675,-1.2353007175033799,4.0000762951094835,60.40267837804213,72.55481302297487,-0.27201671201968836,-0.8153985033127817,-2.125068066105115,-3.0244279830580503,29.10028787681308,0.44499969482421875,0.8800440223392734,0.6274992942810051,-0.8043398580359273,2.0593384465979376,-0.0884202818774611,1.3434188704394714,-0.06235293893603355,15.841565460756488,-41.42346794672767,0.715919576158466,4,-0.1249990463256836,-0.9549989700317383,-2.594999313354492,-3.024998664855957,-0.5249996185302734,1,-0.03215960049193478,-6.20009155413138,21.725000381469727,-6.619073569482289,21.45499992370605,-1.1224490855114284,21.325000762939453,-0.03215960049193478 5823,2003-04-09,21.44499969482422,21.575000762939453,21.149999618530273,21.299999237060547,963800.0,0.006807533472178662,1.0987576411193474,-0.4833330154431072,62.12709616546378,71.82656697248913,-0.28733016863426997,-0.8076682109007649,-2.217902011313562,-3.107239257822794,31.46069200382202,0.4250011444091797,0.886780917495809,0.6492497444152825,-0.5790707113263842,1.8775702001569492,0.03508951654444914,1.2634099722861158,0.7049999237060547,29.50000762939453,-25.920081082029213,0.6141602278708335,4,-0.13249969482421875,-1.0999994277954102,-2.739999771118164,-3.169999122619629,-1.1049995422363281,2,-0.02821168341552116,-1.2353007175033799,21.299999237060547,-6.20009155413138,21.725000381469727,-6.619073569482289,21.45499992370605,-0.02821168341552116 5824,2003-04-10,21.61000061035156,21.709999084472656,21.350000381469727,21.350000381469727,625800.0,0.007694143990459645,-1.7692183545464548,1.7930993659729833,58.81522778948911,69.8656935650144,-0.30664726487762906,-0.8293180046448079,-2.330644946567162,-3.2162840604276504,33.64134748960609,0.3599987030029297,0.8873757270679228,0.6962506294250446,-0.3462003295076528,1.738701588357742,0.1750251499586959,1.2174761088913932,0.5199990081787149,46.00009918212855,-6.005183367964392,0.5212254794663486,4,-0.11000061035155895,-1.2650003433227504,-2.8925008773803675,-3.335000038146969,-1.8150005340576136,3,-0.04002775320162699,1.0987576411193474,21.44499969482422,-1.2353007175033799,21.299999237060547,-6.20009155413138,21.725000381469727,-0.04002775320162699 5825,2003-04-11,21.7450008392334,21.975000381469727,21.625,21.674999237060547,502400.0,0.0062471182354881805,-3.117649698751248,0.26923669442101383,72.90639653533009,68.94048975705192,-0.3595284759199586,-0.8736453465714078,-2.403165103237715,-3.2991644146485903,34.59961029519463,0.3649997711181676,0.9058783975548188,0.7452507972717299,-0.27197190062154775,1.7624734951650076,0.23663944832508932,1.2538621462183706,0.3653987792968749,59.5001220703125,4.920931803468747,0.5086113489466394,4,-0.2350006103515625,-1.4000005722045898,-3.005000591278076,-3.4700002670288086,-1.9100017547607422,4,-0.024833336154811758,-1.7692183545464548,21.61000061035156,1.0987576411193474,21.44499969482422,-1.2353007175033799,21.299999237060547,-0.024833336154811758 5826,2003-04-14,21.295000076293945,21.774999618530273,21.174999237060547,21.7450008392334,1124400.0,-0.020694446795676336,1.3529504162521597,-6.428435192501567,62.16615766346021,66.94632638065741,0.1519099341862855,-0.37224043093757686,-1.9068755569796778,-2.7919461491632127,33.659678641974466,0.6000003814697266,0.9189627282635477,0.2505000114440925,-0.7338453817959554,1.2348454046841404,-0.24167268517593143,0.7426727080641164,0.796191542236329,17.5757968086041,-36.9284063925127,0.4921726966200247,4,0.34999942779541016,-0.9499998092651367,-2.554999828338623,-3.0199995040893555,-1.8199996948242188,0,-0.010331031348499553,-3.117649698751248,21.7450008392334,-1.7692183545464548,21.61000061035156,1.0987576411193474,21.44499969482422,-0.010331031348499553 5827,2003-04-15,20.520000457763672,21.299999237060547,19.774999618530273,21.299999237060547,2512600.0,-0.03639350156157173,2.910261551703901,1.7333276819395584,51.15996571897008,63.55306367061245,0.9342285778106323,0.427430305692134,-1.0954114394698493,-1.9612596634570245,32.07256682090593,1.5249996185302734,0.8326492836027519,-0.5262495994567864,-1.5065228429375104,0.4540236440239376,-1.0163862211971484,-0.03611297771642441,1.5523673207666029,33.86366276700704,-21.681543194069533,0.49013662174036193,4,0.44249916076660156,-0.17500019073486328,-1.7662501335144043,-2.244999885559082,-0.5600013732910156,1,0.011939518831349583,1.3529504162521597,21.295000076293945,-3.117649698751248,21.7450008392334,-1.7692183545464548,21.61000061035156,0.011939518831349583 5828,2003-04-16,20.13999938964844,20.725000381469727,20.100000381469727,20.645000457763672,1358800.0,-0.018518570157802228,-1.136755480783025,0.6474382800579007,46.214679037489674,61.00828733774299,1.1997591782726147,0.8191051877137738,-0.6764844767842071,-1.5315272092290861,30.371795438949338,0.625,0.7158519872967233,-0.8870006561279276,-1.9238604137136157,0.1498591014577606,-1.4054305349207716,-0.3685707773350835,1.840473662481834,16.590892933622715,-39.62625694871589,0.5184298787928441,4,0.8225002288818324,0.23500061035155895,-1.3862490653991735,-1.8649988174438512,-0.3699989318847692,2,0.03152930725550118,2.910261551703901,20.520000457763672,1.3529504162521597,21.295000076293945,-3.117649698751248,21.7450008392334,0.03152930725550118 5829,2003-04-17,19.850000381469727,20.274999618530273,19.57999992370605,20.145000457763672,1579200.0,-0.014399156751105369,1.5045106347880903,0.5841573313794108,36.57958557537354,57.65940749347334,1.406427010585542,1.1142517000274381,-0.3577026898708233,-1.1964112015804886,29.99658037608216,0.6949996948242223,0.5919455264487539,-1.1439996719360366,-2.2867461930266977,-0.0012531508453754725,-1.715372932481369,-0.5726264113907042,2.0422537333165494,11.27350338862931,-40.372650217175746,0.5713732605453312,4,1.0149993896484375,0.7499990463256836,-1.0625,-1.5749998092651367,-0.38500022888183594,3,0.02468512653408239,-1.136755480783025,20.13999938964844,2.910261551703901,20.520000457763672,1.3529504162521597,21.295000076293945,0.02468512653408239 5830,2003-04-21,20.149999618530273,20.239999771118164,19.2549991607666,19.899999618530273,1669600.0,0.015113311400265728,3.5813949362147586,-0.8474574079462063,40.46823382517547,54.53778007653267,1.007830376276896,0.788938099052416,-0.6185533075290621,-1.4476538757319197,28.926208211468147,0.9850006103515625,0.40333601315776235,-0.8022503852844238,-2.0057781004648696,0.40127732989602194,-1.404014242874645,-0.20048652769420272,1.6035192447911903,35.51588472955769,-12.025538325783089,0.6017638575902222,4,0.4650001525878906,0.5524997711181641,-1.352499008178711,-1.8749990463256836,-0.75,0,-0.01761784362069485,1.5045106347880903,19.850000381469727,-1.136755480783025,20.13999938964844,2.910261551703901,20.520000457763672,-0.01761784362069485 5831,2003-04-22,20.84000015258789,20.9950008392334,19.88999938964844,20.100000381469727,1560400.0,0.034243203331035366,1.1047623718671764,2.9599990844726562,47.440942590682596,53.09758721127051,0.20013720694239368,0.1449615881978552,-1.2575176155998946,-2.0914959174882455,28.250921078937342,1.1050014495849574,0.31800393248736114,-0.13674983978271626,-1.3081786118776648,1.0346789323122323,-0.7224642258301905,0.448964546264758,0.7136371345291828,77.50615807769111,31.763376204585356,0.5857143860474749,4,-0.22500038146972656,-0.13750076293945312,-1.6974992752075195,-2.344999313354492,-2.0900001525878906,1,-0.04822461903823139,3.5813949362147586,20.149999618530273,1.5045106347880903,19.850000381469727,-1.136755480783025,20.13999938964844,-0.04822461903823139 5832,2003-04-23,20.8799991607666,21.03499984741211,20.625,20.75,798400.0,0.0019193381902995466,-1.1578986994865206,0.17567459591260218,41.254124720035215,50.778368161778445,0.10537743428237079,0.1442558480899443,-1.2517332833166037,-2.0855134290064896,28.090969446170256,0.4099998474121094,0.23330790370845733,-0.11700077056884695,-1.2656908574207968,1.031689316283103,-0.6913458139948219,0.457344272857128,0.4897470762424341,91.29209961499433,48.52001489467235,0.5743450434259756,4,-0.2649993896484375,-0.17749977111816406,-1.1474990844726562,-1.6899995803833008,-1.3599987030029297,2,-0.0672892162724249,1.1047623718671764,20.84000015258789,3.5813949362147586,20.149999618530273,1.5045106347880903,19.850000381469727,-0.0672892162724249 5833,2003-04-24,20.51499938964844,20.84499931335449,20.399999618530273,20.7549991607666,597200.0,-0.017480832652713607,1.1190457809001966,-1.8461640036973186,41.11840866939889,48.812054926212866,0.36272820477089596,0.5442477852579479,-0.8490832850213295,-1.6915162520101177,28.025295733847766,0.4799995422363281,0.09935090172150396,-0.4865005493164034,-1.6264273314355115,0.6534262328027047,-1.0564639403759593,0.08346284174315244,0.6855670812612011,70.78650240615173,28.112649341852332,0.569963391059555,4,0.10000038146972301,0.18749999999999645,-0.7824993133544957,-1.1674995422363317,-1.189998626708988,3,-0.027053391259462045,-1.1578986994865206,20.8799991607666,1.1047623718671764,20.84000015258789,3.5813949362147586,20.149999618530273,-0.027053391259462045 5834,2003-04-25,20.209999084472656,20.46500015258789,20.01000022888184,20.450000762939453,467400.0,-0.014867185681208595,2.3703640910439274,1.000007947293564,36.853218825339766,44.80614629176949,0.5009322649416141,0.8731434388967259,-0.5003351392449567,-1.3677796655301577,27.92026543543623,0.5049991607666016,0.00908249197519595,-0.7782507896423354,-1.9496707655746341,0.39316918628996333,-1.3639607776084866,-0.19254080167618426,0.834922001625543,53.65166041063701,11.338500308904955,0.5857099879661497,4,0.30500030517578125,0.49250030517578125,-0.47749900817871094,-0.7624998092651367,-1.0449981689453125,4,-0.021771333332074927,1.1190457809001966,20.51499938964844,-1.1578986994865206,20.8799991607666,1.1047623718671764,20.84000015258789,-0.021771333332074927 5835,2003-04-28,20.290000915527344,20.530000686645508,20.20499992370605,20.274999618530273,539200.0,0.003958527198358652,-3.1935396542175365,-0.06250496701899388,34.213440732286955,41.700288854972456,0.21549550766658143,0.7787237534682134,-0.5257309371741599,-1.4323017284898079,27.156862218230582,0.3250007629394567,-0.10902412860629696,-0.663749027252198,-1.8761191500857564,0.5486210955813604,-1.269934088668979,-0.05756396583541701,0.6117264165443288,34.93461711449065,-4.104649246850904,0.60618506141678,4,-0.012501716613769531,0.41249847412109375,-0.5575008392333984,-0.8425016403198242,-0.3650016784667969,0,-0.04066045962117748,2.3703640910439274,20.209999084472656,1.1190457809001966,20.51499938964844,-1.1578986994865206,20.8799991607666,-0.04066045962117748 5836,2003-04-29,20.5,20.59499931335449,20.184999465942386,20.415000915527344,572400.0,0.010349880482851459,1.9818418898861383,5.666115702479339,40.762137427714606,40.54497460038852,-0.13313416579810422,0.5575367687299568,-0.6757848272020119,-1.615862461448362,26.30404150900491,0.40999984741210227,-0.22603217510996032,-0.42849998474121165,-1.657299789910283,0.8002998204278597,-1.0428998873257456,0.18589991784332227,0.26998907836726715,47.8048735101739,5.5903709111026885,0.6143999025845351,4,-0.35500049591064453,0.2024993896484375,-0.7524995803833008,-0.9499998092651367,-0.5949993133544922,1,-0.05365855519364515,-3.1935396542175365,20.290000915527344,2.3703640910439274,20.209999084472656,1.1190457809001966,20.51499938964844,-0.05365855519364515 5837,2003-04-30,20.575000762939453,20.649999618530273,20.190000534057614,20.5,481200.0,0.0036585738019245806,3.0889084805534206,0.8823714208778386,39.78875005148944,39.83098249083294,-0.22295921643647887,0.46503002575031616,-0.7024340320980933,-1.6691491727317533,25.14468527523271,0.4599990844726598,-0.41244073874116083,-0.32724924087524343,-1.5630337263772454,0.9085352446267585,-0.9451414836262444,0.29064300187575753,-1.3200016021728516,67.66480880807727,22.857119344114537,0.6178922427510017,4,-0.43000125885009766,0.12749862670898438,-0.8125004768371582,-1.0250005722045898,-1.2250003814697266,2,-0.08869991228514174,1.9818418898861383,20.5,-3.1935396542175365,20.290000915527344,2.3703640910439274,20.209999084472656,-0.08869991228514174 5838,2003-05-01,20.225000381469727,20.57999992370605,19.850000381469727,20.575000762939453,380800.0,-0.017010953511125138,3.055567623700012,-4.666624281572656,34.42070045368712,39.59110636620112,0.15686229739721114,0.7387040577387864,-0.30247777138482945,-1.2967746408478469,23.555884657800856,0.7299995422363246,-0.5517858167747249,-0.6047496795654297,-1.8196073917284181,0.6101080325975587,-1.212178535646924,0.0026791765160645298,-0.9421012115478504,46.875044703526214,2.126556030572573,0.6074288560814948,5,-0.0800008773803711,0.47749900817871094,-0.3000006675720215,-0.6750001907348633,-1.4200000762939453,3,-0.034857844766815416,3.0889084805534206,20.575000762939453,1.9818418898861383,20.5,-3.1935396542175365,20.290000915527344,-0.034857844766815416 5839,2003-05-02,20.649999618530273,20.774999618530273,20.325000762939453,20.350000381469727,417000.0,0.021013558914438013,-1.571433242506812,-0.8571397431076669,38.43715861082197,39.36543134238406,-0.15949581371236476,0.27462262206238464,-0.6718749440240117,-1.698537449318362,21.607274756200614,0.5499992370605469,-0.5848363461635593,-0.14600038528442383,-1.3402570028111498,1.0482562322423021,-0.7431286940477868,0.45112792347893915,-1.3397584396362276,86.48647534053934,41.80273409737831,0.5971283087633635,5,-0.20749950408935547,0.05249977111816406,-0.622499942779541,-1.0999994277954102,-1.5499992370605469,4,-0.06416459467640057,3.055567623700012,20.225000381469727,3.0889084805534206,20.575000762939453,1.9818418898861383,20.5,-0.06416459467640057 5840,2003-05-05,20.7549991607666,20.799999237060547,20.5049991607666,20.63999938964844,550200.0,0.00508472368891022,1.8780505959303677,0.38333354526148633,43.84964703183491,38.96639850251209,-0.189588383876643,0.12067918242193088,-0.7255147567198961,-1.7745042873599104,19.538205661500967,0.2950000762939453,-0.559321280563104,-0.006000804901123757,-1.1592645713906222,1.1472629615883747,-0.5826326881458748,0.5706310783436273,-1.3861676442871058,95.26314415758333,45.20269461805677,0.5766318832447497,5,-0.3124990463256836,-0.05249977111816406,-0.5774993896484375,-1.2049989700317383,-1.3649997711181605,0,-0.07660796480516596,-1.571433242506812,20.649999618530273,3.055567623700012,20.225000381469727,3.0889084805534206,20.575000762939453,-0.07660796480516596 5841,2003-05-06,20.40999984741211,20.729999542236328,20.23500061035156,20.700000762939453,426600.0,-0.01662246819102009,1.8285776566757697,-2.5217521105270047,48.61110308354767,39.78384054290237,0.0983426748262417,0.3816796159469149,-0.32968784094634174,-1.4039400438902874,17.093256386386784,0.5199985504150426,-0.4654553236410024,-0.28525009155273295,-1.3539458247108023,0.7834456416053364,-0.8195979581317694,0.24909777502630348,-0.9552982676977493,58.94738321491027,6.55567219379342,0.5343478665790352,5,-0.0625,0.2924995422363281,-0.2325000762939453,-0.8599996566772461,-0.48999977111816406,1,-0.02376289142466892,1.8780505959303677,20.7549991607666,-1.571433242506812,20.649999618530273,3.055567623700012,20.225000381469727,-0.02376289142466892 5842,2003-05-07,20.614999771118164,20.73500061035156,20.299999237060547,20.350000381469727,573600.0,0.01004409236838133,-1.3835582078320927,-0.9137881139670095,56.274777278501716,41.46788149946935,-0.1656169059019561,0.1293624750976008,-0.48268673479233826,-1.5823226053329122,15.541373145497813,0.4350013732910121,-0.39947192494010153,-0.046000194549559836,-1.0763074936556762,0.9843071045565566,-0.5611538441026163,0.4691534550034966,-1.079580331963033,80.5263485473013,22.63093221258879,0.515153649553058,5,-0.28999996185302734,0.08749961853027344,-0.42749977111816406,-1.0649995803833008,-0.8649997711181641,2,-0.034440897033982676,1.8285776566757697,20.40999984741211,1.8780505959303677,20.7549991607666,-1.571433242506812,20.649999618530273,-0.034440897033982676 5843,2003-05-08,20.84000015258789,20.95499992370605,20.489999771118164,20.584999084472656,484800.0,0.010914401356673986,-1.0898897594595824,0.9622703978810387,63.30645099266747,44.40712951806131,-0.3795851954420577,-0.15103031399189604,-0.6499039316354569,-1.7812826023107178,14.05828141351044,0.4650001525878871,-0.4148454607013541,0.2092501640319817,-0.7577165136286332,1.1762168416925967,-0.27423317479832576,0.6927335028622892,-1.2287059255584332,84.02779433463982,19.399131777960292,0.4834833388303079,5,-0.4375,-0.13750076293945312,-0.557499885559082,-1.1949996948242188,-0.8850002288818395,3,-0.07149710941499865,-1.3835582078320927,20.614999771118164,1.8285776566757697,20.40999984741211,1.8780505959303677,20.7549991607666,-0.07149710941499865 5844,2003-05-09,20.7450008392334,20.950000762939453,20.600000381469727,20.84000015258789,336000.0,-0.004558508284976948,1.2222208766522757,-0.3725447664068694,58.463745718639174,47.10160784987823,-0.22430288284179767,-0.1308669119701591,-0.4983235162411823,-1.6605309537104986,12.33285841448359,0.35000038146972656,-0.40421103662247404,0.15750083923339986,-0.6957378064720672,1.010739484938867,-0.26911848361933366,0.5841201620861334,-1.026210156469812,70.8334326745032,2.4180100573934453,0.4266193228527337,5,-0.3425006866455078,-0.04250144958496094,-0.17750072479248047,-0.8600006103515625,-0.4400005340576172,4,-0.09351653196314391,-1.0898897594595824,20.84000015258789,-1.3835582078320927,20.614999771118164,1.8285776566757697,20.40999984741211,-0.09351653196314391 5845,2003-05-12,21.20499992370605,21.399999618530273,20.674999237060547,20.7450008392334,603400.0,0.022173972806146747,-1.416658719411013,-4.842130624209411,55.5555555555555,48.74532097519389,-0.6044212913897091,-0.6676252866416981,-0.9066741366014597,-2.097749246335656,9.972591618290789,0.7250003814697266,-0.3532203480893443,0.6444999694824176,-0.07879582056224876,1.367795759527084,0.2828520744600844,1.0061478645047508,-1.3873125016670684,83.26181452041985,15.335517784238277,0.3616478950223336,5,-0.5799999237060511,-0.5025005340576136,-0.5599994659423793,-1.2424993515014613,-0.6049995422363246,0,-0.0992690190903065,1.2222208766522757,20.7450008392334,-1.0898897594595824,20.84000015258789,-1.3835582078320927,20.614999771118164,-0.0992690190903065 5846,2003-05-13,21.075000762939453,21.424999237060547,20.96999931335449,21.20499992370605,911600.0,-0.006130590013408432,-1.6764539237850193,-0.28260743369876545,52.88891425742496,50.200894775853385,-0.42944106112366853,-0.5849433452459998,-0.726761780241695,-1.9450149319758943,8.522527092176107,0.45499992370605824,-0.24992523848527526,0.5255007743835449,-0.15626094776094135,1.2072624965280312,0.1846199133113018,0.8663816354557881,-1.0990821212513424,68.88902452256944,3.7564819282302295,0.3408808610722426,5,-0.4375009536743164,-0.3725013732910156,-0.39625024795532227,-1.1125001907348633,-0.7550010681152344,1,-0.07995261268289489,-1.416658719411013,21.20499992370605,1.2222208766522757,20.7450008392334,-1.0898897594595824,20.84000015258789,-0.07995261268289489 5847,2003-05-14,20.76499938964844,21.13500022888184,20.5,21.075000762939453,439800.0,-0.014709435922590886,1.9534873405368638,2.384641342782144,53.7650605870498,52.3502681240048,-0.10019015932958197,-0.26946159980345286,-0.3676472569333633,-1.611055997340177,8.897761528661515,0.6350002288818395,-0.14098282477479884,0.20324945449829457,-0.4850534184297537,0.8915523274263428,-0.14090198196572956,0.5474008909623187,-0.6151910765156394,29.411740706515353,-33.559568191605116,0.3441514364640233,5,0.06500053405761363,-0.149999618530277,-0.004999160766605115,-0.764999389648441,-0.8149986267089879,2,-0.040693442725345585,-1.6764539237850193,21.075000762939453,-1.416658719411013,21.20499992370605,1.2222208766522757,20.7450008392334,-0.040693442725345585 5848,2003-05-15,20.774999618530273,21.06999969482422,20.600000381469727,20.825000762939453,528200.0,0.0004815906176629525,-1.3499988079059677,0.16129329969851905,59.33885298028783,54.672678609501006,-0.026785175327606936,-0.24184977086738613,-0.32821146123323786,-1.598553657789786,9.293274100357833,0.4699993133544922,-0.08146361173405481,0.18149967193603445,-0.4830626539172087,0.8460619977892776,-0.1507814909905889,0.5137808348626578,-0.47216839452614323,29.729713010809007,-32.99859468430731,0.3322811629266224,5,0.05500030517578125,-0.15999984741210938,-0.0149993896484375,-0.7749996185302734,-0.625,3,-0.04933812935505544,1.9534873405368638,20.76499938964844,-1.6764539237850193,21.075000762939453,-1.416658719411013,21.20499992370605,-0.04933812935505544 5849,2003-05-16,20.34000015258789,20.825000762939453,20.34000015258789,20.799999237060547,1265200.0,-0.020938602836574005,-1.1087025027781003,9.199771123402632,50.739634285353134,55.438232748780806,0.4018782680228803,0.24426505885480765,0.15138262549674053,-1.1280242254142934,9.172556703431653,0.4850006103515625,-0.03089643311388457,-0.27799978256225444,-0.857885471282593,0.3018859061580841,-0.5679426269224237,0.011943061797914822,1.0849990844726562,0.0,-63.50755038716601,0.28994284436016876,5,0.48999977111816406,0.27499961853027344,0.48874998092651367,-0.3400001525878906,0.14999961853027344,4,-0.018928231366451387,-1.3499988079059677,20.774999618530273,1.9534873405368638,20.76499938964844,-1.6764539237850193,21.075000762939453,-0.018928231366451387 5850,2003-05-19,19.795000076293945,20.05500030517578,19.7549991607666,19.875,1061800.0,-0.026794497158575736,-2.7499731782040127,0.17391322375731844,40.511436652634906,54.53826981201272,0.8899718102781726,0.8024477289213152,0.7326624007341707,-0.5492647511125632,8.94550043911353,0.5850009918212891,0.06809630272515221,-0.805249881744384,-1.4620801401167647,-0.14841962337200343,-1.1336650109305744,-0.47683475255819374,1.6082991790771501,2.3952642934073123,-60.49203230942707,0.3284151291861905,5,0.7949991226196289,0.8199996948242188,1.127500057220459,0.22999954223632812,0.5499992370605433,0,0.025764093302156788,-1.1087025027781003,20.34000015258789,-1.3499988079059677,20.774999618530273,1.9534873405368638,20.76499938964844,0.025764093302156788 5851,2003-05-20,19.834999084472656,20.09000015258789,19.625,19.875,717000.0,0.0020206621886611487,-1.021743817690279,0.5000119209403238,39.94561978005343,52.723918978851806,0.8491260977772974,0.720222267704294,0.7370870502246589,-0.5541306916718192,9.8839747099124,0.4650001525878906,0.12093044918616158,-0.7150008201599114,-1.4443698092760044,0.014368168956181648,-1.0796853147179561,-0.35031632560186665,1.502368167114259,13.907222029241764,-46.377399020173996,0.3646844945580464,5,0.6900005340576172,0.6800003051757812,1.092501163482666,0.21500110626220703,0.8650016784667969,1,0.0385682547167816,-2.7499731782040127,19.795000076293945,-1.1087025027781003,20.34000015258789,-1.3499988079059677,20.774999618530273,0.0385682547167816 5852,2003-05-21,19.475000381469727,19.84000015258789,19.375,19.834999084472656,825200.0,-0.01814967076478191,1.5135086371767181,8.999761586877742,39.837384085763574,50.1162448780847,1.1515028684346547,1.02196152859592,1.1454956586476897,-0.16257183655217133,11.03726955250654,0.4650001525878906,0.12122717849832654,-1.0047495841979988,-1.8600641422913036,-0.14943502610469395,-1.4324068632446512,-0.5770923051513464,1.7596248350219739,5.899728582552764,-53.76446073219507,0.4276572790466521,5,0.9249992370605469,0.8649988174438477,1.5199995040893555,0.5749998092651367,1.1999988555908203,2,0.043388924097711445,-1.021743817690279,19.834999084472656,-2.7499731782040127,19.795000076293945,-1.1087025027781003,20.34000015258789,0.043388924097711445 5853,2003-05-22,19.959999084472656,20.06999969482422,19.395000457763672,19.479999542236328,573200.0,0.024903655635581057,-1.0769280428186603,-1.3333368654731566,40.79997884111351,48.15360411391518,0.5906632177812696,0.5199076325487653,0.7057081199750677,-0.6076804032262935,11.783987139682935,0.6749992370605469,0.13069650383345177,-0.49200086593628,-1.3779640833959945,0.3939623515234345,-0.9349824746661355,-0.04901925720642453,1.1258561146997081,40.34474321839262,-15.268695585575443,0.4429816087298572,5,0.4400005340576172,0.38000011444091797,0.6937508583068848,0.09000110626220703,1.1150016784667969,3,-0.0005009179354612536,1.5135086371767181,19.475000381469727,-1.021743817690279,19.834999084472656,-2.7499731782040127,19.795000076293945,-0.0005009179354612536 5854,2003-05-23,19.770000457763672,20.125,19.725000381469727,19.975000381469727,445200.0,-0.009518969710614278,-1.7118611191930948,-0.42708358168625676,37.157752179528764,46.109403738801106,0.701593616278501,0.7117440046741521,0.9309380131867897,-0.38024789649635693,12.043735400070757,0.39999961853027344,0.08197873870683026,-0.6599995613098137,-1.5919246042707371,0.27192548165110964,-1.1259620827902737,-0.19403703982935383,1.1789863254749022,52.666727701822914,1.9832536902238047,0.46596252148046097,5,0.6299991607666016,0.5699987411499023,0.8987493515014648,0.2799997329711914,1.215000152587887,4,0.01922099908790731,-1.0769280428186603,19.959999084472656,1.5135086371767181,19.475000381469727,-1.021743817690279,19.834999084472656,0.01922099908790731 5855,2003-05-27,19.46500015258789,20.19499969482422,19.40999984741211,19.725000381469727,1253000.0,-0.015427430354763016,-3.24323279395011,1.268294271439072,37.5493926128453,44.40501244495892,0.8200563346574654,1.0032030256145497,1.2433674705124247,-0.04942620248840157,12.566648781672573,0.7849998474121094,-0.029579127591105703,-0.9237498283386216,-1.9500250594479205,0.10252540277067723,-1.4368874438932693,-0.410612212783974,1.3580676879915963,10.975632449129598,-37.065404110961445,0.5131376155546493,5,0.7899999618530273,0.8749990463256836,1.2674994468688965,0.5850000381469727,1.8299999237060547,1,0.052658598021844805,-1.7118611191930948,19.770000457763672,-1.0769280428186603,19.959999084472656,1.5135086371767181,19.475000381469727,0.052658598021844805 5856,2003-05-28,19.399999618530273,19.674999237060547,19.25,19.5,1338200.0,-0.0033393544078126336,-1.1249982118589514,0.38461651322304957,33.37890798269548,42.139884377808436,0.6956235076983219,1.0346141133069118,1.3031057974467508,0.034893005453263015,13.293216327183552,0.4249992370605469,-0.12002444945966673,-0.9337503433227532,-2.0489699070602256,0.18146922041471925,-1.4913601251914876,-0.37614056145401875,1.307222794802854,15.8729806318271,-26.899798948399784,0.5576097818687357,5,0.7600002288818359,0.9375,1.2587499618530273,0.6500005722045898,2.034999847412113,2,0.0487113254333047,-3.24323279395011,19.46500015258789,-1.7118611191930948,19.770000457763672,-1.0769280428186603,19.959999084472656,0.0487113254333047 5857,2003-05-29,18.75,19.399999618530273,18.450000762939453,19.274999618530273,2190800.0,-0.03350513563461177,1.4516111566413912,5.249976158233039,24.387216632103616,38.256369228010186,1.1507505935077909,1.6241499752339479,1.9374414059173048,0.7043799984836738,14.458906870293806,0.9499988555908203,-0.25844913764662536,-1.492499923706056,-2.8056861101513846,-0.17931373726072763,-2.1490930169287203,-0.8359068304833919,1.811500171999814,17.19194387910135,-19.521205960260676,0.6565930932226645,5,0.8875007629394531,1.1875,1.9087495803833008,1.3000001907348633,2.700000762939453,3,0.10400004069010427,-1.1249982118589514,19.399999618530273,-3.24323279395011,19.46500015258789,-1.7118611191930948,19.770000457763672,0.10400004069010427 5858,2003-05-30,19.520000457763672,19.520000457763672,18.700000762939453,18.700000762939453,1443000.0,0.041066691080729134,1.0,-1.5619053155120235,37.11880567367576,36.7429438267127,0.2056315077278832,0.8417832741832072,1.1591119678627422,-0.04441164399322162,15.13188711637692,0.8199996948242188,-0.37238509812873843,-0.6872494697570808,-2.0396760071898363,0.6651770676756747,-1.3634627384734586,-0.01103620104070302,0.7881197851489006,61.31807162016523,27.726215206363776,0.6762132687163784,5,-0.19750022888183594,0.4174995422363281,1.138749122619629,0.5299997329711914,2.0349998474121094,4,0.059170018043595896,1.4516111566413912,18.75,-1.1249982118589514,19.399999618530273,-3.24323279395011,19.46500015258789,0.059170018043595896 5859,2003-06-02,19.325000762939453,19.96500015258789,18.8799991607666,19.950000762939453,1952000.0,-0.009989738230086087,2.312986302008107,-0.7621954056141199,29.06457846495252,35.47107069474799,0.26989467781138643,0.9828172742407091,1.3438285925145017,0.17007989277785285,15.847120345922733,1.085000991821289,-0.48353566159592987,-0.8159992218017571,-2.20638565139782,0.574387207794306,-1.5111924365997886,-0.12080600700372557,0.760145142376345,50.143297168378,21.891092695774503,0.6951932147980311,6,-0.0025005340576171875,0.6124992370605469,1.3337488174438477,0.7249994277954102,2.4749984741210938,0,0.09055627068103744,1.0,19.520000457763672,1.4516111566413912,18.75,-1.1249982118589514,19.399999618530273,0.09055627068103744 5860,2003-06-03,19.165000915527344,19.375,18.979999542236328,19.25,984000.0,-0.008279422566386141,1.358218132956797,0.13599853515625,28.87166741216481,34.240631542760376,0.3700454118547185,1.0725827289779488,1.4761611180972878,0.3465238624397742,16.644424315715025,0.3950004577636719,-0.6318985527510925,-0.8964991569519043,-2.320485628359883,0.5274873144560743,-1.6084923926558936,-0.18450592124791498,0.7999992370605469,47.19474855721293,23.087991717766513,0.7119932357039884,6,0.1574993133544922,0.7724990844726562,1.4437484741210938,0.8849992752075195,2.6299991607666016,1,0.09496475908590574,2.312986302008107,19.325000762939453,1.0,19.520000457763672,1.4516111566413912,18.75,0.09496475908590574 5861,2003-06-04,19.924999237060547,20.0,19.25,19.25,1216800.0,0.039655532753847034,-1.2222247339598864,-7.941253029351046,41.549283342569424,34.43084257129435,-0.4200126336513925,0.28921454814632597,0.7172273686667197,-0.40194451268383347,16.68382471774894,0.8349990844726562,-0.7084009590717351,-0.11225080490112305,-1.5277419483351764,1.3032403385329303,-0.8199963766181497,0.5954947668159036,-1.4749984741210938,95.16123871895019,68.76261914061915,0.7077455717170262,6,-0.6024990081787109,0.012500762939453125,0.565000057220459,0.1250009536743164,2.1500015258789062,2,0.0687578866595484,1.358218132956797,19.165000915527344,2.312986302008107,19.325000762939453,1.0,19.520000457763672,0.0687578866595484 5862,2003-06-05,19.905000686645508,20.13999938964844,19.604999542236328,19.850000381469727,777400.0,-0.0010036914017964582,1.0381035422343183,0.08148202569130869,41.2650567800992,34.48251789784832,-0.371691363425775,0.2669828089027604,0.7340503153145406,-0.3750457094539996,16.650277267542073,0.5349998474121129,-0.7017755313912737,-0.09674940109253072,-1.486612120467111,1.2931133182820496,-0.7916807607798191,0.5981819585947576,-1.423999938964844,83.68063006143237,55.31970464912939,0.6949313596872896,6,-0.5825004577636719,0.03249931335449219,0.5187487602233887,0.14499950408935547,2.3549995422363317,3,0.07686504529102445,-1.2222247339598864,19.924999237060547,1.358218132956797,19.165000915527344,2.312986302008107,19.325000762939453,0.07686504529102445 5863,2003-06-06,19.350000381469727,20.1200008392334,19.34499931335449,20.100000381469727,1243400.0,-0.027882455967365938,-1.0394719670732222,-13.636287973366626,40.294106097353456,34.8310016664955,0.09798521201851784,0.7427118228799756,1.2809723235649173,0.18792888623246995,17.16380904602614,0.7750015258789098,-0.7110481809398408,-0.5772497177124016,-1.9373404144840762,0.782840979059273,-1.2572950660982407,0.10279563067343744,-0.8026396881103501,37.30167740685393,5.132146959527894,0.6800453483858382,6,-0.027500152587890625,0.5874996185302734,1.07374906539917,0.6999998092651367,2.739999771118164,4,0.10852714935761787,1.0381035422343183,19.905000686645508,-1.2222247339598864,19.924999237060547,1.358218132956797,19.165000915527344,0.10852714935761787 5864,2003-06-09,18.80500030517578,19.280000686645508,18.739999771118164,19.274999618530273,918600.0,-0.0281653780645843,1.2499970197767614,0.6266657511393229,40.294106097353456,35.13596983144085,0.5494893853172478,1.1962523722777867,1.8097826644995827,0.7290331411376982,17.97655510739829,0.6100006103515625,-0.7079565085770056,-1.0252497673034675,-2.416146491688501,0.3656469570815659,-1.7206981294959824,-0.3298014051109526,-0.1939340639648428,4.642896554918701,-30.00020179302542,0.6954483621925159,6,0.48999977111816406,1.1324996948242188,1.6187491416931152,1.3449993133544922,3.270000457763672,0,0.14623770036542383,-1.0394719670732222,19.350000381469727,1.0381035422343183,19.905000686645508,-1.2222247339598864,19.924999237060547,0.14623770036542383 5865,2003-06-10,19.100000381469727,19.114999771118164,18.51499938964844,18.825000762939453,753400.0,0.01568732100540049,2.9344493987129785,-0.5851064261510054,43.13725909232896,36.22023106584457,0.22045213445343848,0.7752106248953048,1.4854068591351464,0.43588471288322594,19.594791849100197,0.600000381469723,-0.741352970663435,-0.6249997138977044,-1.8908338569519927,0.640834429156584,-1.2579167854248468,0.007917357629438015,1.0399990081787145,36.00006103515604,-1.213689625595805,0.632917071527144,6,0.19499969482421875,0.8374996185302734,1.4724993705749512,1.1299991607666016,1.4249992370605469,1,0.1413611938044923,1.2499970197767614,18.80500030517578,-1.0394719670732222,19.350000381469727,1.0381035422343183,19.905000686645508,0.1413611938044923 5866,2003-06-11,19.38999938964844,19.459999084472656,19.01000022888184,19.13500022888184,319800.0,0.015183193842239984,1.278483579840964,0.927270961790552,49.195826998053704,38.97674332872792,-0.07947190344550847,0.37155272399163763,1.1679903360705914,0.15111902443246805,21.036240449078306,0.44999885559081676,-0.7394762332898566,-0.2507506370544412,-1.3518370439288532,0.8503357698199707,-0.801293840491649,0.2997925663827665,0.7175000000000011,53.84615384615385,12.147947942082375,0.5505432034372061,6,-0.0625,0.547500610351559,1.1825003623962367,0.8400001525878871,0.8299999237060476,2,0.12403304602110721,2.9344493987129785,19.100000381469727,1.2499970197767614,18.80500030517578,-1.0394719670732222,19.350000381469727,0.12403304602110721 5867,2003-06-12,19.920000076293945,20.155000686645508,19.51499938964844,19.75,1006800.0,0.02733371342592461,-1.000000000000011,0.666669159941059,49.624774508642666,40.36629542150202,-0.47612425071783804,-0.23715827655880872,0.6131028572032236,-0.36700049244228694,21.60798671811956,0.7650012969970668,-0.7048210556685284,0.32150001525878835,-0.6558434654180019,1.2988434959355786,-0.16717172507960498,0.8101717555971817,-1.4050006866455043,85.67070582310748,41.991909636426286,0.4886717403383946,6,-0.5850000381469727,0.017499923706054688,0.6049995422363281,0.3099994659423828,0.1700000762939453,3,0.10818276497950885,1.278483579840964,19.38999938964844,2.9344493987129785,19.100000381469727,1.2499970197767614,18.80500030517578,0.10818276497950885 5868,2003-06-13,19.75,20.149999618530273,19.674999237060547,20.020000457763672,573400.0,-0.008534140343516183,-1.2618958955867794,-1.588237274063436,49.81167168588145,42.67152800160524,-0.3018058493890443,-0.15587782115635918,0.7371908460533341,-0.17465050757127898,22.210630865987028,0.47500038146972656,-0.6503218317775996,0.2027499198913567,-0.6081587501718566,1.01365858995457,-0.20270441514024995,0.6082042549229634,-1.2022005844116173,75.304855710353,31.40956781823317,0.40545433503160705,6,-0.41499996185302734,0.1875,0.7637495994567871,0.5,0.6849994659423864,4,0.1270886191838907,-1.000000000000011,19.920000076293945,1.278483579840964,19.38999938964844,2.9344493987129785,19.100000381469727,0.1270886191838907 5869,2003-06-16,19.95499992370605,20.06999969482422,19.725000381469727,19.75,413600.0,0.010379742972458361,-1.7058858728579656,-0.7592576894276419,54.70249555287328,45.54162001723951,-0.4559951979519674,-0.41234080746025015,0.49899756733596945,-0.3536461359280487,22.426951397006707,0.3449993133544922,-0.4802701100198554,0.42699985504150106,-0.3204684525913102,1.1744681626743123,0.053265701225093665,0.8007340088579085,-1.3750564826965253,87.80484117264608,38.10359520839012,0.3737341538164057,6,-0.6199998855590785,-0.017499923706051135,0.5974998474121129,0.29500007629394887,0.7950000762939489,0,0.10699074101952322,-1.2618958955867794,19.75,-1.000000000000011,19.920000076293945,1.278483579840964,19.38999938964844,0.10699074101952322 5870,2003-06-17,20.30500030517578,20.475000381469727,19.895000457763672,20.07999992370605,834200.0,0.017539482977092735,1.0530951344088744,1.0975632449129962,58.23476957862324,47.3955629323566,-0.7009982763994316,-0.7612014024892773,0.11499558810454147,-0.6827677127546217,21.815438611055388,0.5799999237060547,-0.4042367523111885,0.7515002250671401,-0.06585140172448689,1.568851851858767,0.3428244116713266,1.1601760384629536,-1.6935557192535349,88.39590043771365,32.993933216849506,0.40867581339581394,6,-0.8100004196166992,-0.36750030517578125,0.2474994659423828,-0.027500152587890625,0.5650005340576172,1,0.08717066885798053,-1.7058858728579656,19.95499992370605,-1.2618958955867794,19.75,-1.000000000000011,19.920000076293945,0.08717066885798053 5871,2003-06-18,20.600000381469727,20.7450008392334,20.2450008392334,20.299999237060547,1121600.0,0.014528444809663421,-1.43903664453821,1.3333361590301998,67.99612147516049,50.365681231807855,-0.9947933103777089,-1.0497733626006465,-0.2199834520339543,-0.9540834400070501,21.138344760294657,0.5,-0.2586331369775081,1.0082502365112305,0.07241823058951624,1.9440822424329447,0.5403342335503751,1.4761662394720858,-1.9140135637255824,88.21135879046324,26.82041756312345,0.467916002960857,6,-0.9700002670288086,-0.6625003814697266,0.06374931335449219,-0.32250022888183594,0.09499931335449219,2,-0.003640813667504461,1.0530951344088744,20.30500030517578,-1.7058858728579656,19.95499992370605,-1.2618958955867794,19.75,-0.003640813667504461 5872,2003-06-19,20.31999969482422,20.540000915527344,20.299999237060547,20.5,780600.0,-0.013592266090314054,-1.1818213344430573,-0.5999987284390954,58.60214656812437,52.3999079507824,-0.726090470764575,-0.7412245587599777,0.02966151205598777,-0.6447605924987592,20.111677940039268,0.3000011444091797,-0.09525986378333684,0.6859995841979973,-0.3024578038926222,1.674456972288617,0.19177089015268933,1.1802282782433053,-1.5104720357907198,60.28032635221011,-1.0735732694453262,0.49422869404530895,6,-0.6899995803833008,-0.5274991989135742,0.34999990463256836,0.025000572204589844,1.1450004577636719,3,-0.004921278689546504,-1.43903664453821,20.600000381469727,1.0530951344088744,20.30500030517578,-1.7058858728579656,19.95499992370605,-0.004921278689546504 5873,2003-06-20,19.950000762939453,20.625,19.920000076293945,20.625,594800.0,-0.01820860912606259,1.0888910238659033,3.749989403636672,56.476688034255595,54.19797261043819,-0.2928246707944382,-0.392117131353821,0.35970491891308143,-0.2524028238400291,19.308855725383196,0.7049999237060547,-0.05799519855123947,0.31650056838989116,-0.6712724847403564,1.3042736215201387,-0.17738595817523262,0.8103870949550149,-1.02434471309396,22.058851028658836,-39.0312976478238,0.49388652656512344,6,-0.32000064849853516,-0.1900005340576172,0.7724990844726562,0.39499950408935547,1.7150001525878906,4,0.007017512997218089,-1.1818213344430573,20.31999969482422,-1.43903664453821,20.600000381469727,1.0530951344088744,20.30500030517578,0.007017512997218089 5874,2003-06-23,20.149999618530273,20.170000076293945,19.8700008392334,20.0,611000.0,0.010025004909390844,2.15787782964413,-0.2222219082550142,60.123324991698226,56.085313265923666,-0.31510848004223746,-0.592569053294504,0.11593145960263485,-0.43008991356285264,18.57063796113532,0.2999992370605469,-0.011672573300586464,0.4974994659423828,-0.5156221806565071,1.5106211125412727,-0.00906135735706215,1.0040602892418278,-1.1151828813215054,31.99986049107143,-29.573665323442526,0.5065608232994444,6,-0.27249908447265625,-0.5124988555908203,0.5725002288818359,0.19500064849853516,1.9250011444091797,0,0.014143913290699084,1.0888910238659033,19.950000762939453,-1.1818213344430573,20.31999969482422,-1.43903664453821,20.600000381469727,0.014143913290699084 5875,2003-06-24,20.489999771118164,20.56999969482422,20.1299991607666,20.149999618530273,912600.0,0.016873457023553584,-1.3157857752346533,2.2666734483679414,56.35546473892053,56.88082857046442,-0.4885815914308296,-0.8978760962721779,-0.2691471294544172,-0.7418224128329172,17.56701987344359,0.4400005340576172,0.09684689559926696,0.7862496376037598,-0.2887477074576772,1.8612469826651967,0.24875096507304306,1.3237483101344765,-1.3525719877879183,70.85702078683036,12.973117061690793,0.5374986725307185,6,-0.3599996566772461,-0.8924989700317383,0.2325000762939453,-0.14499950408935547,1.4300003051757812,1,0.012689127954423896,2.15787782964413,20.149999618530273,1.0888910238659033,19.950000762939453,-1.1818213344430573,20.31999969482422,0.012689127954423896 5876,2003-06-25,20.34499931335449,20.739999771118164,20.2549991607666,20.59000015258789,880000.0,-0.007076645162683803,-1.282349667673445,-0.7205903802353996,54.813989672770695,57.45740803314531,-0.21665147912670335,-0.7151128561637989,-0.15733235676545476,-0.5751780271093239,16.390918166776885,0.4850006103515625,0.2543587586409046,0.5939991950988741,-0.5075286004368955,1.6955269906346437,0.043235297330991074,1.1447630928667571,-1.111117146670054,54.59759279152833,-0.022240237394683504,0.5507638977678844,6,-0.13499927520751598,-0.7474985122680629,0.2575001716613805,9.536743199589637e-07,1.3400001525878977,2,0.025804941931568237,-1.3157857752346533,20.489999771118164,2.15787782964413,20.149999618530273,1.0888910238659033,19.950000762939453,0.025804941931568237 5877,2003-06-26,20.700000762939453,20.875,20.424999237060547,20.5,553600.0,0.017449076508542438,-1.571416115355691,-0.8163268483701838,65.44622565457615,59.19458069633362,-0.5021842767646731,-0.9660653658601177,-0.5170941839479042,-0.9071296972445282,14.333324004724687,0.5300006866455114,0.3966281467388555,0.8515006065368667,-0.221807353261827,1.9248085663355603,0.31484662663751806,1.3881545864362153,-1.3754514759020822,82.58712605022879,24.71185545527598,0.5366539798993468,6,-0.40000057220458984,-1.0375003814697266,-0.18000125885009766,-0.35500049591064453,1.1849994659423864,3,-0.00024159748458507657,-1.282349667673445,20.34499931335449,-1.3157857752346533,20.489999771118164,2.15787782964413,20.149999618530273,-0.00024159748458507657 5878,2003-06-27,20.674999237060547,20.975000381469727,20.575000762939453,20.600000381469727,686600.0,-0.0012078031380399201,-5.4000915541313805,0.3749928474699117,74.2856859762894,61.370490743379854,-0.37120967164165464,-0.8960379150652429,-0.48499125980389834,-0.8559560018710783,12.485380199951228,0.39999961853027344,0.48816547889791906,0.7687491416931138,-0.353320370930593,1.8908186543168206,0.2077143853812622,1.3297838980049654,-1.2264138929861659,72.85056391950813,7.901297577965934,0.561034756311853,6,-0.2524986267089844,-0.962498664855957,-0.30499982833862305,-0.3299989700317383,0.7250003814697266,4,0.03821044472452728,-1.571416115355691,20.700000762939453,-1.282349667673445,20.34499931335449,-1.3157857752346533,20.489999771118164,0.03821044472452728 5879,2003-06-30,21.075000762939453,21.28499984741211,20.729999542236328,20.799999237060547,883000.0,0.019347112001914413,-1.6746943652909274,3.66674296177615,74.96837565907148,63.2297803078741,-0.6656296239532651,-1.2208028325937974,-0.8637479541460529,-1.2309459231027233,11.633863415955236,0.6100006103515625,0.5552945327370544,1.0812506675720215,-0.1201031559831236,2.2826044911271666,0.48057375579444894,1.681927579349594,-1.4737739151255376,81.81827189362451,12.661553033445117,0.6006769117775729,6,-0.4975004196166992,-1.2075004577636719,-0.7050013542175293,-0.7300004959106445,0.3299999237060547,0,0.02799526126828944,-5.4000915541313805,20.674999237060547,-1.571416115355691,20.700000762939453,-1.282349667673445,20.34499931335449,0.02799526126828944 5880,2003-07-01,20.98500061035156,21.170000076293945,20.399999618530273,21.149999618530273,784800.0,-0.004270469719088177,6.512202383721471,-0.5999930642252869,71.23833750528253,63.590026533443215,-0.5241472637196729,-1.0408254494992875,-0.7627821089876043,-1.1130900004858724,10.512577669447548,0.7700004577636719,0.6396437223998674,0.9002505302429178,-0.31245195250706814,2.1129530129929037,0.2938992888679266,1.506601771617909,-1.18172100258586,70.8738798963733,-0.21045422167819083,0.6063512413749925,7,-0.40750026702880504,-1.1175003051757777,-0.6150012016296351,-0.610000610351559,0.7549991607666051,1,0.05194186899619213,-1.6746943652909274,21.075000762939453,-5.4000915541313805,20.674999237060547,-1.571416115355691,20.700000762939453,0.05194186899619213 5881,2003-07-02,21.295000076293945,21.299999237060547,20.95499992370605,21.075000762939453,394600.0,0.014772430637408185,2.0000248787162893,-1.333337186586028,69.44835326110407,64.79516061044096,-0.8104174777106437,-1.3100945995522437,-1.0802317554298924,-1.3916313991840106,10.588935249462141,0.34499931335449574,0.6927584121723314,1.1417499542236342,-0.1825901465423314,2.4660900549896,0.4795799038406514,1.803920004606617,-1.3139140397706761,99.4445374571641,28.957532249135994,0.6621700503829835,7,-0.7100000381469727,-1.4200000762939453,-0.9975004196166992,-0.6950006484985352,0.39999961853027344,2,0.029349612479962595,6.512202383721471,20.98500061035156,-1.6746943652909274,21.075000762939453,-5.4000915541313805,20.674999237060547,0.029349612479962595 5882,2003-07-03,21.434999465942386,21.48500061035156,21.174999237060547,21.26499938964844,363600.0,0.006574284533780839,1.2962863540997986,0.7727300312979548,74.03706184756345,66.74631325636406,-0.8667715172422987,-1.4014460738823082,-1.2274976118914047,-1.5023923500686571,11.00513443185695,0.3100013732910121,0.7031225853735812,1.2052494049072315,-0.2307628455869981,2.641261655401461,0.4872432796601167,1.9232555301543464,-1.2692655813438982,95.39160380625638,24.460066259857925,0.7180061252471149,7,-0.7574987411499059,-1.4674987792968786,-1.186249732971195,-0.7349996566772496,0.4899997711181605,3,0.011663168006942115,2.0000248787162893,21.295000076293945,6.512202383721471,20.98500061035156,-1.6746943652909274,21.075000762939453,0.011663168006942115 5883,2003-07-07,21.450000762939453,21.549999237060547,21.18000030517578,21.38500022888184,617800.0,0.0006998505887954032,1.7924712995285565,0.38235591109513334,72.54900268524409,68.12694411120248,-0.7226120659819699,-1.3186624869755406,-1.2379740443018648,-1.4901662387588956,11.102749359320102,0.3699989318847656,0.6349040106255188,1.115250682830812,-0.35656704892303637,2.5870684145846603,0.379341816953886,1.851159548707738,-1.0731842022204745,91.30447762679312,21.57754618342655,0.735908865876925,7,-0.6100015640258789,-1.417501449584961,-1.6625003814697266,-1.1500005722045898,0.9699993133544922,0,0.020279694660615633,1.2962863540997986,21.434999465942386,2.0000248787162893,21.295000076293945,6.512202383721471,20.98500061035156,0.020279694660615633 5884,2003-07-08,21.55500030517578,21.70499992370605,21.26499938964844,21.45499992370605,461000.0,0.0048950833800314175,1.200004768376133,1.5384547668653636,70.35828291601578,69.6828127975464,-0.6787288701613718,-1.2723073382931673,-1.327302749417946,-1.5626603971832864,10.506402477817192,0.4400005340576101,0.6573682142168344,1.0827502250671373,-0.2983573820456833,2.463857832179958,0.3921964215107252,1.7733040286235493,-0.9670108627153198,88.50577904577075,20.267060711591327,0.6905538035564105,7,-0.5750007629394531,-1.4450006484985352,-1.9250001907348633,-1.255000114440918,0.7600002288818324,1,-0.00719093873583887,1.7924712995285565,21.450000762939453,1.2962863540997986,21.434999465942386,2.0000248787162893,21.295000076293945,-0.00719093873583887 5885,2003-07-09,21.799999237060547,21.899999618530273,21.489999771118164,21.625,526000.0,0.011366222612668508,1.1866658528645833,1.7499856949397612,69.8675151624623,71.35542674084547,-0.8027838684223667,-1.3751630736967542,-1.5560399291917832,-1.76892850519166,9.71318117525946,0.4099998474121094,0.7324661134904353,1.1927492141723626,-0.15091235458045915,2.5364107829251843,0.5209184297959517,1.8645799985487734,-0.9886076983509682,89.4179456334822,22.726376788261206,0.6718307843764106,7,-0.6499996185302734,-1.5924997329711914,-2.169999122619629,-1.4999990463256836,0.5150012969970668,2,-0.018119200194444574,1.200004768376133,21.55500030517578,1.7924712995285565,21.450000762939453,1.2962863540997986,21.434999465942386,-0.018119200194444574 5886,2003-07-10,21.795000076293945,21.84499931335449,21.575000762939453,21.774999618530273,559400.0,-0.00022931930924574573,3.5000158947136257,0.11428882833787465,76.86702969973672,72.62440496808553,-0.6375131506084308,-1.2445582235376982,-1.541271758814048,-1.7239561893985424,9.509383857072159,0.2699985504150355,0.7803807595247285,1.067500019073485,-0.24764456965433013,2.3826446078013,0.4099277247095756,1.7250723134373942,-0.7658869216202291,85.51731213941264,17.270592908981087,0.6575722943639075,7,-0.6450004577636719,-1.5875005722045898,-2.1649999618530273,-1.494999885559082,1.2049999237060547,3,-0.00252352856082827,1.1866658528645833,21.799999237060547,1.200004768376133,21.55500030517578,1.7924712995285565,21.450000762939453,-0.00252352856082827 5887,2003-07-11,22.075000762939453,22.190000534057614,21.899999618530273,21.899999618530273,536200.0,0.012847014712794591,-2.3142745038200814,8.749856952126645,90.01879329246105,74.37252800321572,-0.7844521630894938,-1.428050659747548,-1.8104662562683274,-1.9687357413445454,10.576571716289918,0.3950004577636683,0.8446233411756978,1.2397506713867195,-0.1479491034189806,2.6274504461924195,0.5459007839838677,1.9336005587895713,-0.8717103154944255,88.61388662797866,13.924711802749343,0.6938498874028509,7,-0.7800006866455078,-1.7225008010864258,-2.445000648498535,-1.7750005722045898,1.0749988555908203,4,-0.0172140908259083,3.5000158947136257,21.795000076293945,1.1866658528645833,21.799999237060547,1.200004768376133,21.55500030517578,-0.0172140908259083 5888,2003-07-14,22.26000022888184,22.44499969482422,22.200000762939453,22.350000381469727,372800.0,0.008380496468791687,-1.3333333333333333,-0.5142832230711178,89.9620842671381,76.03849562633424,-0.8057034404799275,-1.4918537756334551,-1.9710037381675356,-2.1147655243831274,11.814716969542816,0.3699989318847656,0.9425119585085895,1.2992501258850133,-0.12861289230426465,2.7271131440742913,0.5853186167903743,2.0131816349796523,-0.859367764114296,84.32208321210383,4.058136477327551,0.7139315090946383,7,-0.8375005722045934,-1.7800006866455114,-2.6300001144409215,-1.9600000381469762,1.4549999237060511,0,-0.015049460394283232,-2.3142745038200814,22.075000762939453,3.5000158947136257,21.795000076293945,1.1866658528645833,21.799999237060547,-0.015049460394283232 5889,2003-07-15,22.09000015258789,22.450000762939453,21.979999542236328,22.25,554600.0,-0.007637020419855034,-1.473683682176379,1.7777730682830355,82.38863067213464,77.2774170893178,-0.5325923009676075,-1.216051344747676,-1.7917138323215127,-1.9065483241050067,12.931150977645173,0.470001220703125,0.9630803107495858,1.0225000381469727,-0.40799687561754183,2.452996951911487,0.3072515812647154,1.73774849502923,-0.4804942418090121,62.499975164757004,-18.17091902233581,0.7152484568822574,7,-0.3874998092651367,-1.6075000762939453,-2.4600000381469727,-1.7899999618530273,1.25,1,0.0149388828169561,-1.3333333333333333,22.26000022888184,-2.3142745038200814,22.075000762939453,3.5000158947136257,21.795000076293945,0.0149388828169561 5890,2003-07-16,22.075000762939453,22.200000762939453,22.0,22.09000015258789,434600.0,-0.0006790126548134046,-1.4242382207425903,0.09374627470614882,86.96581039830112,79.22380121567303,-0.38746219059997955,-1.1190217676654974,-1.770792338136161,-1.8563043381254616,14.136300501184133,0.20000076293945312,0.9599096369625997,0.9190006256103516,-0.5317366289168994,2.3697378801376026,0.19363199834672784,1.6443692528739753,-0.297395881728459,57.14285714285714,-25.717974380473237,0.7253686272636249,7,-0.2625007629394531,-1.5925006866455078,-2.4587507247924805,-1.7750005722045898,1.5199985504150355,2,0.010872016435944376,-1.473683682176379,22.09000015258789,-1.3333333333333333,22.26000022888184,-2.3142745038200814,22.075000762939453,0.010872016435944376 5891,2003-07-17,20.524999618530273,21.825000762939453,20.5,21.825000762939453,1558800.0,-0.07021522495307875,1.0384609177273227,86.67026958290946,47.52473751712432,76.27798740117979,1.1642626231503854,0.44804385202237285,-0.22163607630055537,-0.2785164199853085,14.406102652589848,1.5750007629394531,0.8852863022462785,-0.6272504806518562,-2.0844126782800956,0.8299117169763832,-1.3558315794659777,0.1013306181622653,1.9250011444091797,1.2820312179052038,-78.242055921616,0.7285810988141203,7,0.9500007629394531,0.2050008773803711,-0.9087495803833008,-0.22499942779541016,2.880001068115238,3,0.08721076486214896,-1.4242382207425903,22.075000762939453,-1.473683682176379,22.09000015258789,-1.3333333333333333,22.26000022888184,0.08721076486214896 5892,2003-07-18,20.21999931335449,20.674999237060547,19.950000762939453,20.524999618530273,1520800.0,-0.014859942063064735,1.3966909840665334,0.23461541283057896,44.036699082422935,73.10995366753299,1.4290727594028034,0.7854380709298354,0.07234902509372532,0.051661498303232634,14.944502465552494,0.7249984741210938,0.8318896507933964,-0.9272507667541525,-2.397068422594298,0.5425668890859932,-1.6621595946742254,-0.19234193883407968,2.191001434326175,10.79994201660142,-66.69450617798934,0.7349088279200735,7,0.9800014495849645,0.7625007629394567,-0.5874996185302699,0.08000087738037465,2.9350013732910227,4,0.13748767463159273,1.0384609177273227,20.524999618530273,-1.4242382207425903,22.075000762939453,-1.473683682176379,22.09000015258789,0.13748767463159273 5893,2003-07-21,20.09000015258789,20.25,19.86000061035156,20.21999931335449,1811200.0,-0.006429236655845938,3.1052451939969252,0.4262263301398138,36.107177445389055,69.3042752819078,1.504033306207436,0.9765306417587496,0.18234172628765677,0.20737581470002553,16.17921336649334,0.38999938964844105,0.7629250160632175,-1.0642498970031724,-2.5112155214497385,0.38271572744339366,-1.7877327092264572,-0.3407670847798876,2.2225605957031256,8.880290682860352,-65.25543612832507,0.7234828122232838,7,1.0650005340576172,0.9724998474121094,-0.4537501335144043,0.21000003814697266,3.20999908447266,0,0.15231455663021531,1.3966909840665334,20.21999931335449,1.0384609177273227,20.524999618530273,-1.4242382207425903,22.075000762939453,0.15231455663021531 5894,2003-07-22,20.434999465942386,20.46999931335449,20.0,20.0,675200.0,0.01717268843873332,-1.1609190362396522,-3.3461713397011033,42.763137751324855,66.29267779178141,1.0990289930299788,0.6893193187188125,-0.17600503396463907,-0.1102798240760059,17.377310642392178,0.46999931335448863,0.6675372959074792,-0.733500576019285,-2.1439772733554534,0.6769761213168835,-1.438738924687371,-0.028262227351198987,1.7304076740722607,24.57259906393231,-47.91128361242422,0.7052383486680847,7,0.7200012207031214,0.6525011062622035,-0.7987494468689,-0.13499927520752308,2.7900009155273438,1,0.16050896855231422,3.1052451939969252,20.09000015258789,1.3966909840665334,20.21999931335449,1.0384609177273227,20.524999618530273,0.16050896855231422 5895,2003-07-23,20.75,20.799999237060547,20.30500030517578,20.440000534057614,605600.0,0.015414756167848376,1.4146410677484333,0.7126433253677703,42.83836654694562,62.511715219249076,0.6922167792376293,0.4161313470238568,-0.5157972908247039,-0.4014957029190249,17.878877958931362,0.4949989318847656,0.5851050198909036,-0.43150005340576314,-1.8202716500900564,0.9572715432785301,-1.1258858517479098,0.2628857449363835,1.2770827482348608,45.29258628689249,-22.79858816531558,0.6943857983421462,7,0.4050006866455078,0.4050006866455078,-1.1137499809265137,-0.4499998092651367,2.5,2,0.12481928446206703,-1.1609190362396522,20.434999465942386,3.1052451939969252,20.09000015258789,1.3966909840665334,20.21999931335449,0.12481928446206703 5896,2003-07-24,20.8700008392334,21.239999771118164,20.799999237060547,20.850000381469727,557400.0,0.0057831729751034455,-6.333174391251828,0.06451771683822505,42.536345449322944,57.23588768112262,0.4774110726448946,0.35571675212766607,-0.655515681555169,-0.497411321961728,18.071113019057982,0.48999977111816406,0.5078852111234795,-0.3377492904663093,-1.6789803074260696,1.003481726493451,-1.0083647989461895,0.33286621801357086,1.0270569807284637,73.18846689158659,8.197396137421805,0.6706155084798809,7,0.2849998474121094,0.2849998474121094,-1.1537508964538574,-0.5700006484985352,2.5450000762939453,3,0.13057011809019103,1.4146410677484333,20.75,-1.1609190362396522,20.434999465942386,3.1052451939969252,20.09000015258789,0.13057011809019103 5897,2003-07-25,20.69499969482422,20.96999931335449,20.5,20.899999618530273,795600.0,-0.008385296472063208,1.7246391233919163,-10.249761586877742,40.430910943975704,51.732423978549015,0.4873199073439558,0.5589833876327504,-0.4926783506163659,-0.2982198645144223,18.086142218529805,0.46999931335448863,0.4042832721381302,-0.512500381469728,-1.854131782927734,0.829131019988278,-1.1833160821987292,0.15831531925927322,1.0798346925610254,60.50721683111809,-1.1076571625293994,0.6708157007290023,7,0.46000099182128906,0.46000099182128906,-0.9112496376037598,-0.39499950408935547,2.7800006866455114,4,0.13094955456795976,-6.333174391251828,20.8700008392334,1.4146410677484333,20.75,-1.1609190362396522,20.434999465942386,0.13094955456795976 5898,2003-07-28,21.46500015258789,21.7450008392334,20.600000381469727,20.69499969482422,1062600.0,0.03720707751236385,-1.385419895254671,-3.7561011918607354,49.023859645638666,48.02522719782724,-0.45517742898366365,-0.15683879580772242,-1.2664683273302444,-1.0397060819332502,18.160439757675416,1.1450004577636719,0.29458443984288607,0.21800003051757955,-1.103994033942918,1.539994094978077,-0.4429970017126692,0.8789970627478283,-1.6049995422363317,83.95412309552151,24.677443175734346,0.6609970322302484,7,-0.4349994659423828,-0.3099994659423828,-1.7537498474121094,-1.1649999618530273,2.7749996185302734,0,0.07873284519189117,1.7246391233919163,20.69499969482422,-6.333174391251828,20.8700008392334,1.4146410677484333,20.75,0.07873284519189117 5899,2003-07-29,21.665000915527344,21.924999237060547,21.549999237060547,21.700000762939453,990000.0,0.00931752907140515,-1.830154457383869,-0.045454320265938736,48.52137733477732,43.75362352410238,-0.8066299852362349,-0.3271447694062459,-1.453989236091104,-1.2101393002755785,17.876829467125127,0.45999908447265625,0.11889126402758166,0.38850078582763814,-0.9436253604444609,1.7206269320997372,-0.2775622873084096,1.0545638589636859,-1.7673003005981478,83.9507103112277,27.309941690998684,0.6660630731360494,7,-0.7725009918212891,-0.5100002288818359,-1.9700007438659668,-1.452500343322754,2.3649997711181676,1,0.07546726297903827,-1.385419895254671,21.46500015258789,1.7246391233919163,20.69499969482422,-6.333174391251828,20.8700008392334,0.07546726297903827 5900,2003-07-30,22.075000762939453,22.125,21.78499984741211,21.815000534057614,889200.0,0.01892452481357898,-1.1249903142937183,-7.428610354223535,52.81690654342976,44.34164230480298,-1.359607037584741,-0.6864945024689781,-1.8289180182593867,-1.5893243442482294,18.302715411995642,0.45999908447265625,-0.0724347487351018,0.7440006256103509,-0.6265456815537398,2.1145469327744415,0.05872747202830553,1.4292737791923962,-2.096208203125002,96.92312387319711,42.120132462323,0.6852731535820449,7,-1.0825004577636719,-0.9200000762939453,-2.317500114440918,-1.8625001907348633,1.9249992370605469,2,0.052095111156732044,-1.830154457383869,21.665000915527344,-1.385419895254671,21.46500015258789,1.7246391233919163,20.69499969482422,0.052095111156732044 5901,2003-07-31,21.920000076293945,22.299999237060547,21.875,22.149999618530273,739000.0,-0.007021548416239698,-1.6562477648236893,-0.8846128452481264,48.400406743309624,44.82649871156817,-1.1017796298535778,-0.5083320484222327,-1.6412137833689329,-1.4006643982121751,18.633207642410188,0.4249992370605469,-0.23577294754060674,0.557749938964843,-0.8376168514557669,1.953116729385453,-0.13993345624546194,1.255433334175148,-1.8124350700683607,78.88892656492723,27.191148574084096,0.6976833952103051,7,-0.8400001525878906,-0.7649993896484375,-2.0562496185302734,-1.7074995040893555,2.2049999237060547,3,0.060675178790004836,-1.1249903142937183,22.075000762939453,-1.830154457383869,21.665000915527344,-1.385419895254671,21.46500015258789,0.060675178790004836 5902,2003-08-01,21.684999465942386,22.100000381469727,21.559999465942386,22.024999618530273,358000.0,-0.010720830726898889,1.2040778195576378,1.4782644751463532,44.126657190327904,45.71755201656138,-0.7119878579768972,-0.2673488671681348,-1.3639604662932534,-1.1294367155521847,18.532799016458334,0.5400009155273402,-0.4245287514447682,0.3102493286132848,-1.0923219900273295,1.7128206472538992,-0.39103633070702415,1.0115349879335938,-1.4020397212500058,63.82351852205086,15.58112189637702,0.7012856593203073,8,-0.5349998474121129,-0.5299987792968786,-1.7812490463256871,-1.4724988937377965,2.310001373291012,4,0.07977871764774669,-1.6562477648236893,21.920000076293945,-1.1249903142937183,22.075000762939453,-1.830154457383869,21.665000915527344,0.07977871764774669 5903,2003-08-04,21.88500022888184,21.9950008392334,21.575000762939453,21.75,387000.0,0.009223000593270303,1.3661879509786539,-0.3970593185158736,47.91878459607435,46.29040166597798,-0.7046975720033011,-0.45649431904600846,-1.534148686808006,-1.2965496123435365,18.33292730188099,0.4200000762939453,-0.37800348690356245,0.4885001182556188,-0.9323566444725593,1.9093568809837969,-0.22192826310847025,1.1989284996197078,-1.4406773248000064,44.66679890950569,-1.6989058861131383,0.7104283813640881,8,-0.5825004577636754,-0.7299995422363317,-1.9037499427795446,-1.7725000381469762,1.6599998474121058,0,0.07265250792593325,1.2040778195576378,21.684999465942386,-1.6562477648236893,21.920000076293945,-1.1249903142937183,22.075000762939453,0.07265250792593325 5904,2003-08-05,21.399999618530273,21.850000381469727,21.364999771118164,21.799999237060547,458800.0,-0.02216132534974824,-1.0638353996307044,-2.962955113804864,43.74420415925265,46.39105028956765,-0.07645660869803805,0.017179430005263896,-1.0182314527185596,-0.785458644084251,17.77541167654831,0.5200004577636754,-0.29473411414965867,0.011249542236328125,-1.4076566258081513,1.4301557102808076,-0.6982035417859116,0.7207026262585678,-0.807222607810143,3.743301326577032,-39.5547925826866,0.7094530840222391,8,0.0,-0.24499893188476562,-1.3324990272521973,-1.4624996185302734,2.184999465942383,1,0.1327102898697592,1.3661879509786539,21.88500022888184,1.2040778195576378,21.684999465942386,-1.6562477648236893,21.920000076293945,0.1327102898697592 5905,2003-08-06,21.405000686645508,21.600000381469727,21.299999237060547,21.405000686645508,687800.0,0.00023369477590562404,-1.8571143121832483,-0.0,61.428567182161906,48.49018603766087,0.023719442286108006,-0.019954295462795812,-0.9817877746663228,-0.7764499330270311,16.874079638614674,0.3000011444091797,-0.15721189888923703,0.036000537872315164,-1.3697385939881954,1.4417396697328257,-0.6668690280579384,0.7388701038025687,-0.6756458978181428,10.500144958496094,-36.538302053422555,0.7028695659302551,8,-0.005001068115234375,-0.25,-1.1825003623962402,-1.4675006866455078,2.3199996948242223,2,0.1226348944542539,-1.0638353996307044,21.399999618530273,1.3661879509786539,21.88500022888184,1.2040778195576378,21.684999465942386,0.1226348944542539 5906,2003-08-07,21.739999771118164,21.899999618530273,21.375,21.5,557200.0,0.015650505663457492,-1.1428565867785645,100.0,69.5876101148341,51.72981927886736,-0.19544531940569598,-0.3787013501036398,-1.268499411367543,-1.1013366857193816,16.07527508499169,0.5249996185302734,-0.052022799398891095,0.37374963760375834,-1.0286918753797636,1.7761911505872803,-0.3274711188880026,1.0749703940955193,-0.8849934264321462,54.999988079088105,3.2380881574235048,0.701220756491761,8,-0.28999996185302734,-0.5849990844726562,-1.5174994468688965,-1.802499771118164,2.135000228881836,3,0.10395585338893487,-1.8571143121832483,21.405000686645508,-1.0638353996307044,21.399999618530273,1.3661879509786539,21.88500022888184,0.10395585338893487 5907,2003-08-08,21.69499969482422,21.875,21.690000534057614,21.7450008392334,306800.0,-0.00206992073448542,-5.1667037543306975,-0.20833830039180157,71.1462067190839,54.187857842583504,0.007065150840240619,-0.3832806809824092,-1.1537845731343381,-1.0477405119819707,14.754736726949979,0.18499946594238637,0.03824677342530691,0.34774961471557475,-1.0242277685662664,1.719726997997416,-0.3382390769253476,1.033738306356497,-0.7243939187482376,56.83446721975075,-0.3371408374977847,0.6859886916409207,8,0.10499954223632812,-0.5399990081787109,-1.4649996757507324,-1.7574996948242188,2.270000457763672,4,0.11200739061340048,-1.1428565867785645,21.739999771118164,-1.8571143121832483,21.405000686645508,-1.0638353996307044,21.399999618530273,0.11200739061340048 5908,2003-08-11,21.924999237060547,22.024999618530273,21.600000381469727,21.69499969482422,465200.0,0.010601500136973918,-1.0238147138964577,-4.599885561701316,70.24452895044682,56.60154135543567,-0.16854592759845843,-0.6742327444245468,-1.3347825852891901,-1.268357921490356,13.11501615865983,0.4249992370605469,0.13544963827495593,0.5944992065429702,-0.7381751278350706,1.927173540921011,-0.07183796064605019,1.2608363737319905,-0.8480419841058016,86.20685119268421,23.882611615592197,0.666337167189021,8,-0.125,-0.7699985504150391,-1.6024985313415527,-1.957498550415039,1.8900012969970668,0,0.09441284717008602,-5.1667037543306975,21.69499969482422,-1.1428565867785645,21.739999771118164,-1.8571143121832483,21.405000686645508,0.09441284717008602 5909,2003-08-12,22.420000076293945,22.450000762939453,22.075000762939453,22.125,541000.0,0.022577005995817023,1.1126674296030044,1.2826115801170948,71.63208985277367,58.69211727869611,-0.6092574249539524,-1.2050254870114543,-1.7677332512656037,-1.7507634755141162,12.131048396111993,0.5250015258789062,0.28130601787596987,1.0730000495910659,-0.3066127186588865,2.4526128178410183,0.38319366546609146,1.7628064337160403,-1.2451994646107352,97.3912481009467,31.553032589509584,0.6898063841249754,8,-0.5450000762939453,-1.2649993896484375,-1.983750820159912,-2.4200000762939453,1.3299999237060547,1,0.05017841196127071,-1.0238147138964577,21.924999237060547,-5.1667037543306975,21.69499969482422,-1.1428565867785645,21.739999771118164,0.05017841196127071 5910,2003-08-13,22.315000534057614,22.420000076293945,22.26000022888184,22.399999618530273,284000.0,-0.004683298032070682,1.5599975585936932,-0.28813241522000366,68.79060861455727,60.95769526439029,-0.521472100681688,-1.1395491409175413,-1.5954662370149428,-1.6412357471949583,11.093905793005796,0.15999984741210582,0.33577652042264816,0.9560005187988239,-0.4541121321533552,2.366113169751003,0.2509441933227343,1.6610568442749134,-1.0126799072487778,87.44184808644242,21.602558846416215,0.7050563254760903,8,-0.44000053405761363,-1.1599998474121058,-1.7700009346008265,-2.2375001907348597,1.2349987030029368,2,0.05691232444636274,1.1126674296030044,22.420000076293945,-1.0238147138964577,21.924999237060547,-5.1667037543306975,21.69499969482422,0.05691232444636274 5911,2003-08-14,22.315000534057614,22.399999618530273,22.21500015258789,22.375,206200.0,0.0,2.3636663140920047,0.7058836729198579,72.07083272050505,64.06260365663219,-0.513554657499224,-1.052534927664869,-1.5513126213721868,-1.6265224469793615,11.728334067184903,0.1849994659423828,0.3829584878875423,0.8665004730224588,-0.5479482152696846,2.2809491613146022,0.15927612887638531,1.5737248171685323,-0.8979118936357153,84.11762725936522,16.8766691444973,0.7072243441460722,8,-0.44000053405761363,-1.1599998474121058,-1.6362509727477992,-2.1400003433227504,0.7449989318847727,3,0.06318618927479513,1.5599975585936932,22.315000534057614,1.1126674296030044,22.420000076293945,-1.0238147138964577,21.924999237060547,0.06318618927479513 5912,2003-08-15,23.0,23.020000457763672,22.350000381469727,22.350000381469727,489200.0,0.030696816022788065,-1.061539906158392,-10.833423403375395,71.40862769968084,66.67258622369958,-1.109031383156175,-1.6006512492992258,-2.1826436544334697,-2.294671895489344,11.950596668822918,0.7049999237060582,0.39316477861817845,1.4124999046325684,-0.039516984407423905,2.8645167936725606,0.686491460112574,2.1385083491525627,-1.4796201473263473,98.59151713457149,32.08227131986716,0.7260084445199958,8,-0.8400001525878906,-1.5599994659423828,-2.3212504386901855,-2.8249998092651367,0.39999961853027344,4,0.03804347826086962,2.3636663140920047,22.315000534057614,1.5599975585936932,22.315000534057614,1.1126674296030044,22.420000076293945,0.03804347826086962 5913,2003-08-18,23.149999618530273,23.364999771118164,22.899999618530273,23.04999923706055,623200.0,0.006521722544794439,-1.325002980235081,0.15384683101174088,71.00421450997887,69.70147626266916,-1.1853751772434187,-1.591232464993574,-2.2582332485361007,-2.4259798157090273,12.208295384270002,0.4650001525878906,0.4488614733877121,1.4094995498657212,-0.022862930973726492,2.841862030705169,0.6933183094459956,2.125680790285447,-1.4496652932458183,83.3333086905672,18.2441691496536,0.7161812404197242,8,-0.817500114440918,-1.5374994277954102,-2.326249599456787,-2.8299989700317383,-0.04500007629394531,0,0.0352052072348743,-1.061539906158392,23.0,2.3636663140920047,22.315000534057614,1.5599975585936932,22.315000534057614,0.0352052072348743 5914,2003-08-19,23.71500015258789,23.90500068664551,23.375,23.375,420800.0,0.02440607098780978,-2.117649698751269,3.3999885559519796,72.222199249053,70.90076871454595,-1.5505119513133643,-2.0004693647422442,-2.723154559626682,-2.96961181480966,13.047960777568957,0.7550010681152379,0.5698168001288693,1.810500049591063,0.26118479534491,3.359815303837216,1.0358424224679865,2.5851576767141395,-1.7816126648867154,88.7573684014503,26.550961330944844,0.7746576271230774,8,-1.0749998092651367,-1.8324995040893555,-2.7637505531311035,-3.2674999237060547,-0.9899997711181605,1,0.004216756518081288,-1.325002980235081,23.149999618530273,-1.061539906158392,23.0,2.3636663140920047,22.315000534057614,0.004216756518081288 5915,2003-08-20,23.34000015258789,23.68000030517578,23.09000015258789,23.59000015258789,783200.0,-0.015812776621849545,1.7441848086442753,-0.735293787656094,68.1585606012194,70.74198543525543,-0.9746633446734911,-1.4983029748640462,-2.2598796418279044,-2.583270345675963,14.264979642033888,0.625,0.6532663095893696,1.3060000419616706,-0.26974901707260557,2.881749100995947,0.5181255124445308,2.0938745714788105,-1.0911545530556204,66.56802630108773,6.204500477924135,0.787874529517139,8,-0.5874996185302734,-1.4574995040893555,-2.247499942779541,-2.8899993896484375,-0.8350009918212891,2,0.017566402944802384,-2.117649698751269,23.71500015258789,-1.325002980235081,23.149999618530273,-1.061539906158392,23.0,0.017566402944802384 5916,2003-08-21,23.59499931335449,23.75,23.31999969482422,23.34000015258789,679400.0,0.010925413843166698,-1.9152555523227621,-1.019996643066392,74.30025062462009,71.09243475809276,-1.0491928544325937,-1.6218371064872237,-2.4311696998353263,-2.8257292614213405,15.823082719704097,0.43000030517578125,0.8199935992016236,1.4247492790222118,-0.19777134505511995,3.0472699030995436,0.6134889669835459,2.2360095910608777,-1.0811688998841014,80.06422427962298,19.3064692084818,0.8112603120386661,8,-0.8424987792968714,-1.7124986648559535,-2.447499275207516,-3.1449985504150355,-0.8999996185302699,3,-0.0019071870143462233,1.7441848086442753,23.34000015258789,-2.117649698751269,23.71500015258789,-1.325002980235081,23.149999618530273,-0.0019071870143462233 5917,2003-08-22,23.40500068664551,23.70000076293945,23.364999771118164,23.70000076293945,282800.0,-0.00805249553880849,1.2711925775062538,-1.1568668516676148,69.38776999700274,70.99723931882122,-0.6605898696956238,-1.284246170704975,-2.1750299909656974,-2.6256848100120713,17.440427585890927,0.3350009918212855,0.8996866086003799,1.0992506027221722,-0.4557591568869448,2.6542603623312893,0.32174572291761194,1.8767554825267325,-0.6685830294671042,50.248809094532454,-12.026149813916298,0.777504879804559,8,-0.4149999618530309,-1.5225000381469762,-2.302500247955326,-2.9549999237060582,-0.8550014495849609,4,-0.014740491800112498,-1.9152555523227621,23.59499931335449,1.7441848086442753,23.34000015258789,-2.117649698751269,23.71500015258789,-0.014740491800112498 5918,2003-08-25,23.15500068664551,23.399999618530273,23.024999618530273,23.375,372600.0,-0.010681478003230604,1.77779269128337,0.7457601913813786,73.8127846790891,71.23953874396736,-0.24335734291593525,-0.9498427823432181,-1.854949795766231,-2.376171828161702,18.300571103040085,0.3800010681152379,0.918918014487744,0.7647505760192921,-0.781540332350307,2.311041484388891,-0.008394878165507436,1.5378960302040916,-0.23160974475236884,14.772830718679767,-52.63787944688062,0.7731454541848003,8,-0.09500026702881215,-1.2725000381469762,-2.063750267028812,-2.7049999237060582,0.5799999237060476,0,0.010580821620362224,1.2711925775062538,23.40500068664551,-1.9152555523227621,23.59499931335449,1.7441848086442753,23.34000015258789,0.010580821620362224 5919,2003-08-26,23.29999923706055,23.34000015258789,22.93000030517578,23.17499923706055,362800.0,0.0062620836154267945,2.999962783773864,-0.5681835915486944,74.7712549971353,71.90405500869826,-0.279827553920601,-1.01827858904171,-1.9333471247109486,-2.5152307038448782,18.919026088900043,0.4099998474121094,0.9486139477110065,0.827999210357671,-0.729685986923787,2.385684407639129,0.04915661171694197,1.6068418089984,0.6050014495849609,45.12183775435245,-28.269570678436473,0.7788425986407298,8,-0.2399988174438512,-1.3474988937377965,-2.1912488937377965,-2.8499984741210973,0.25,1,-0.008369085888812355,1.77779269128337,23.15500068664551,1.2711925775062538,23.40500068664551,-1.9152555523227621,23.59499931335449,-0.008369085888812355 5920,2003-08-27,23.22500038146973,23.309999465942386,23.09499931335449,23.25,271200.0,-0.003218835109295992,1.9655489930413492,-0.19999694824215908,70.8275283507858,71.76591007872946,-0.0694765762156564,-0.898788563331653,-1.8025286526763296,-2.4367437033914463,19.330992784539493,0.21500015258789773,0.9755540842404784,0.6955003738403356,-0.8852120730219717,2.276212820702643,-0.09485584959081805,1.4858565972714892,0.6605002975463883,35.97563244913003,-38.100459046160765,0.790356223431154,8,-0.09749984741211293,-1.1199998855590856,-2.1037497520446813,-2.774999618530277,0.35000038146971946,2,-0.021528524942411975,2.999962783773864,23.29999923706055,1.77779269128337,23.15500068664551,1.2711925775062538,23.40500068664551,-0.021528524942411975 5921,2003-08-28,23.25,23.38500022888184,23.07500076293945,23.32500076293945,346600.0,0.0010764098221593965,2.1794866778825033,3.0000762951097677,71.93233824635563,71.8241001394711,0.05822414846327817,-0.8633009448928135,-1.7797774666243562,-2.462385530625589,19.594675689662928,0.3099994659423899,0.9612214772597127,0.653999996185302,-0.9306488157312778,2.238648808101882,-0.13832440977298788,1.446324402143592,0.6163906715393104,41.55837721883983,-33.265297781716306,0.7923244059582903,8,0.15250015258789062,-1.047499656677246,-2.094999313354492,-2.799999237060547,0.75,3,-0.03204304684874837,1.9655489930413492,23.22500038146973,2.999962783773864,23.29999923706055,1.77779269128337,23.15500068664551,-0.03204304684874837 5922,2003-08-29,23.415000915527344,23.45000076293945,23.17499923706055,23.17499923706055,268600.0,0.007096813571068505,-1.2916633553206793,-3.1999898275775416,71.4080963760332,71.86897590236603,-0.04662082269099699,-0.9402565595089456,-1.8850990943219372,-2.6202896459320684,20.423423556404135,0.27500152587889914,0.9781983023066303,0.7325008392333991,-0.8315005461388623,2.2965022246056606,-0.04949985345273333,1.5145015319195316,0.43266194868469654,93.26926603822093,19.064037344065184,0.7820006926861316,8,0.0024995803833007812,-1.2125005722045898,-2.260000228881836,-2.9650001525878906,0.5649986267089844,4,-0.03074957046982929,2.1794866778825033,23.25,1.9655489930413492,23.22500038146973,2.999962783773864,23.29999923706055,-0.03074957046982929 5923,2003-09-02,23.47500038146973,23.614999771118164,23.42499923706055,23.540000915527344,723200.0,0.002562437053017508,-1.3029973759956173,-0.2708336644679221,67.32351824731569,71.3246780132841,-0.06221313388654437,-0.9223172956540004,-1.8715636193917824,-2.675086613442577,21.379361641099127,0.1999988555908203,0.9931086953870931,0.7130002975463903,-0.8419322470517834,2.267932842144564,-0.06446597475269655,1.490466569845477,0.35430923156158656,79.56211696372189,7.94732219820375,0.777466272299087,9,-0.1350002288818395,-1.222499847412113,-2.3199996948242223,-3.024999618530277,0.6149997711181605,1,-0.03940366898308301,-1.2916633553206793,23.415000915527344,2.1794866778825033,23.25,1.9655489930413492,23.22500038146973,-0.03940366898308301 5924,2003-09-03,24.239999771118164,24.375,23.32500076293945,23.32500076293945,518800.0,0.03258783289529976,-1.295082787358528,-14.076792159395172,75.97843791763547,72.19355327066366,-0.8324507819022742,-1.5427388600230003,-2.5590701245648084,-3.433016847894116,23.060244209080256,1.0499992370605504,0.9863591084163801,1.335999679565429,-0.21392595878474907,2.885925317915607,0.5610368603903382,2.1109624987405198,-1.3099994659423828,89.6153609145889,19.176295923602737,0.7749628191750895,9,-0.5874996185302734,-1.4025001525878906,-3.1474990844726562,-3.789999008178711,-0.26499938964843395,2,-0.020833298908208286,-1.3029973759956173,23.47500038146973,-1.2916633553206793,23.415000915527344,2.1794866778825033,23.25,-0.020833298908208286 5925,2003-09-04,24.03000068664551,24.290000915527344,23.88500022888184,24.17499923706055,464400.0,-0.008663328649155533,1.1599926758185246,-0.158468532882517,71.90297693054235,71.92718952687724,-0.5747200483012769,-1.1868484037921725,-2.283381526011187,-3.2192535439285024,24.940039220291766,0.40500068664550426,0.9699566028321414,0.9947505950927784,-0.46250904836994877,2.4520102385555056,0.2661207733614148,1.723380416824142,-1.0711003875732459,73.4615757056464,4.556425364994652,0.7286298217313645,9,-0.37750053405762074,-1.192501068115238,-3.00625038146973,-3.5799999237060582,0.04500007629393821,3,-0.019975090964176268,-1.295082787358528,24.239999771118164,-1.3029973759956173,23.47500038146973,-1.2916633553206793,23.415000915527344,-0.019975090964176268 5926,2003-09-05,24.0,24.375,23.92499923706055,23.92499923706055,447000.0,-0.001248467989523827,-10.999898275775418,-0.5172518119992915,65.33744915678673,71.47715387796435,-0.5377819690476464,-1.0317513635144095,-2.182011047088835,-3.1784396461125226,26.521384987345808,0.4500007629394496,0.900688697312443,0.8517498970031738,-0.5312153281748202,2.234715122181168,0.1602672844141786,1.543232509592169,-1.01277770690918,68.7500198682022,3.451283182980518,0.6914826125889962,9,-0.3474998474121094,-1.1625003814697266,-2.9262495040893555,-3.549999237060547,0.625,4,-0.017708301544189564,1.1599926758185246,24.03000068664551,-1.295082787358528,24.239999771118164,-1.3029973759956173,23.47500038146973,-0.017708301544189564 5927,2003-09-08,24.125,24.15999984741211,23.84000015258789,24.07500076293945,325800.0,0.005208333333333259,4.333375719235782,0.6666497126291415,65.06958148518729,70.50568685641971,-0.6145343923730735,-1.0175372522890171,-2.2441617621021166,-3.27941525401571,28.108494024351604,0.31999969482421875,0.8753168283704937,0.8552498817443848,-0.41229431700990204,2.1227940804986716,0.22147778236724136,1.4890219811215282,-1.1100221527709948,76.19045889024935,12.628812294939223,0.633772099377143,9,-0.4724998474121094,-1.2875003814697266,-3.0074996948242188,-3.674999237060547,0.5650005340576136,0,-0.005181347150259086,-10.999898275775418,24.0,1.1599926758185246,24.03000068664551,-1.295082787358528,24.239999771118164,-0.005181347150259086 5928,2003-09-09,23.9950008392334,24.084999084472656,23.84000015258789,23.97500038146973,252400.0,-0.005388566249392768,1.4500267032883192,0.40001525902179724,55.000023841913155,68.30888339472835,-0.39431724785746525,-0.7636606405818043,-2.0507221046282744,-3.119836205987454,29.56142950462905,0.2849998474121094,0.796916809970238,0.6217506408691413,-0.5147317205086317,1.7582330022469144,0.05350946018025482,1.1899918215580279,-0.9528225489489728,63.80957744022741,3.293123060834553,0.5682411806888861,9,-0.2700004577636719,-1.157501220703125,-2.842500686645508,-3.5450000762939453,0.3649997711181605,1,-0.0006251842664052321,4.333375719235782,24.125,-10.999898275775418,24.0,1.1599926758185246,24.03000068664551,-0.0006251842664052321 5929,2003-09-10,23.545000076293945,23.899999618530273,23.524999618530273,23.8700008392334,329800.0,-0.018753938203814213,-1.0547850715383087,-16.249666221631724,53.565223160234204,66.39084948466707,0.10514922875517385,-0.2372186106325742,-1.5540971051810537,-2.6379415301192957,30.21160871047791,0.470001220703125,0.7442234500496596,0.11549987792968608,-0.9300514724189277,1.1610512282782999,-0.40727579724461904,0.6382755531039912,-0.476165351815208,2.3529939750249635,-55.026926022333136,0.5227756751743062,9,0.18000030517578125,-0.7075004577636719,-2.3162498474121094,-3.094999313354492,0.9750003814697266,2,0.023147168168526466,1.4500267032883192,23.9950008392334,4.333375719235782,24.125,-10.999898275775418,24.0,0.023147168168526466 5930,2003-09-11,23.584999084472656,23.79999923706055,23.5,23.5,278800.0,0.0016988323656446092,-6.058881608473291,-0.261535030576194,49.812025357754216,63.93303694148914,0.13587499498015632,-0.18676991714461266,-1.543144376308149,-2.6502803722195054,30.874101417398904,0.2999992370605504,0.6966691579048074,0.09199895858764506,-0.8134255490577864,0.9974234662330765,-0.3607132952350689,0.544711212410359,-0.4900410544834948,9.714181082589286,-42.945836924741386,0.4527122538227153,9,0.1900005340576172,-0.7474994659423828,-2.3074989318847656,-3.134998321533203,0.5750007629394531,3,0.016535989490617853,-1.0547850715383087,23.545000076293945,1.4500267032883192,23.9950008392334,4.333375719235782,24.125,0.016535989490617853 5931,2003-09-12,23.72500038146973,23.770000457763672,23.35000038146973,23.54999923706055,369000.0,0.005936031478976922,2.1697963825331485,2.0588591688358315,56.130269879201116,62.23550066406335,0.07860437058168657,-0.22737924745643667,-1.6395103328317226,-2.7725439321026215,31.530064490206332,0.42000007629394176,0.6335209978858956,0.1615002632141156,-0.558259259817433,0.8812597862456641,-0.19837949830165869,0.5213800247298899,-0.6044415120803528,46.29632682087179,-6.393216072883767,0.3598797615157751,9,0.12499999999999645,-0.8500003814697301,-2.4475002288818395,-3.274999618530277,0.5,4,0.014752386758361657,-6.058881608473291,23.584999084472656,-1.0547850715383087,23.545000076293945,1.4500267032883192,23.9950008392334,0.014752386758361657 5932,2003-09-15,23.875,23.979999542236328,23.60000038146973,23.85000038146973,239600.0,0.006322428498143573,2.2340532599608487,0.14285402883890244,64.34263629393269,61.90429155813191,0.0008019548649436103,-0.3251347937390321,-1.7477452252986012,-2.9043921661566188,31.533785694262694,0.379999160766598,0.6062989975876789,0.2677498817443862,-0.4131124129003183,0.9486121763890907,-0.07268126557796606,0.6081810290667384,-0.7293523079984112,71.42864557247795,13.36692704167298,0.34043114732235197,9,-0.024999618530273438,-0.8874998092651367,-2.5724997520446777,-3.424999237060547,0.3250007629394496,0,0.03141361256544495,2.1697963825331485,23.72500038146973,-6.058881608473291,23.584999084472656,-1.0547850715383087,23.545000076293945,0.03141361256544495 5933,2003-09-16,23.96500015258789,23.98500061035156,23.739999771118164,23.875,234800.0,0.003769639898969279,2.7692127116407512,3.6000610360880985,63.543817776969725,60.52266709805793,-0.01383734332937081,-0.3699121131907255,-1.7945573546380196,-2.9697053057022167,31.15307229381829,0.24500083923339488,0.5778400987045877,0.31700000762939595,-0.34595505623113354,0.9799550714899254,-0.014477524300868794,0.6484775395596607,-0.7947654144263332,96.85032274730246,35.61709394087386,0.331477531930264,9,-0.10249996185302734,-0.9774999618530273,-2.4875001907348633,-3.5149993896484375,0.20000076293945312,1,0.030252467216923096,2.2340532599608487,23.875,2.1697963825331485,23.72500038146973,-6.058881608473291,23.584999084472656,0.030252467216923096 5934,2003-09-17,23.815000534057614,23.959999084472656,23.670000076293945,23.875,233400.0,-0.006259111937208961,1.5217564373678318,-0.6666596024244874,61.66008769284572,59.38456829386943,0.07770807664196511,-0.2234953108835569,-1.6056072450075192,-2.790770301928429,30.145072181426997,0.2950000762939453,0.5396088569652306,0.1620003700256305,-0.5045808295827996,0.8285815696340606,-0.17129022977858455,0.49529096982984555,-0.6206704906592861,73.22834409157643,8.436672061477779,0.3332905998042153,9,0.047499656677249646,-0.5900001525878871,-2.3375005722045863,-3.3649997711181605,0.30999946594238637,2,0.022884739201015192,2.7692127116407512,23.96500015258789,2.2340532599608487,23.875,2.1697963825331485,23.72500038146973,0.022884739201015192 5935,2003-09-18,23.75,23.875,23.67499923706055,23.85000038146973,467800.0,-0.0027293946084383514,1.6666836209198057,1.6666878596178516,59.72762761425539,58.76125478914372,0.11042611136725711,-0.1330239081903457,-1.5095067132207234,-2.698196000950446,29.688508732134533,0.20000076293944957,0.5239166895592966,0.07649984359741069,-0.574589093929827,0.7275887811246484,-0.2490446251662064,0.4020443123610278,-0.5320565574696374,62.99204320518573,-4.542742464051635,0.3255444687636184,9,0.005000114440917969,-0.4549999237060547,-2.234999656677246,-3.2674999237060547,0.25499916076660156,3,0.03242107190583887,1.5217564373678318,23.815000534057614,2.7692127116407512,23.96500015258789,2.2340532599608487,23.875,0.03242107190583887 5936,2003-09-19,23.54999923706055,23.815000534057614,23.489999771118164,23.72500038146973,635600.0,-0.008421084755345198,-1.2033944331295903,1.75000476835333,52.591139064410626,57.37476118683521,0.268072057359273,0.06686068740915019,-1.2799276017588106,-2.474857618055818,28.945387227055274,0.3250007629394496,0.3889520325329556,-0.12125091552734091,-0.7737914835075834,0.5312896524529016,-0.4475211995174604,0.20501936846277857,-0.30891466338079354,12.121083680445313,-50.003850980572395,0.3262702839901207,9,0.16750049591064098,-0.2549991607666051,-2.0349988937377965,-3.067499160766605,0.7700004577636683,4,0.02590236221288711,1.6666836209198057,23.75,1.5217564373678318,23.815000534057614,2.7692127116407512,23.96500015258789,0.02590236221288711 5937,2003-09-22,23.059999465942386,23.395000457763672,22.85000038146973,23.29999923706055,799400.0,-0.020806785010296425,1.534871032846174,1.371418295168445,43.16308177278479,56.05954540137649,0.660581663795309,0.558313625111456,-0.7744601208413506,-1.9653301719563494,27.70663480621936,0.6999988555908203,0.2624931217924562,-0.5940006256103487,-1.2927786564433532,0.10477740522265577,-0.943389641026851,-0.24461161019384647,1.3150005340576136,18.50211824886957,-39.70623120016307,0.34938901541650275,9,0.35750102996825817,0.3025007247924769,-1.5449991226196325,-2.577499389648441,1.7900009155273438,0,0.050520422485176075,-1.2033944331295903,23.54999923706055,1.6666836209198057,23.75,1.5217564373678318,23.815000534057614,0.050520422485176075 5938,2003-09-23,23.399999618530273,23.46500015258789,23.07500076293945,23.07500076293945,282800.0,0.014744152665312926,-1.400004695028521,-1.3541631897257538,33.90804681699392,53.875414696572015,0.25401734360730543,0.2504499818098971,-1.1006868196689368,-2.278038808305169,27.10461311440715,0.40500068664550426,0.18379510109441455,-0.26625041961669993,-0.9361908110180437,0.40368997178464383,-0.6012206153173736,0.06871977608397373,0.9445003890991224,49.54953871320816,-4.49245973762379,0.33497019570067244,9,0.017500877380371094,0.21250057220458984,-1.5999994277954102,-2.6324996948242188,1.0450000762939453,1,0.034188083651747636,1.534871032846174,23.059999465942386,-1.2033944331295903,23.54999923706055,1.6666836209198057,23.75,0.034188083651747636 5939,2003-09-24,23.104999542236328,23.56999969482422,23.07999992370605,23.40500068664551,262800.0,-0.012606841072780872,-1.7999956403506971,-0.9230836947527196,32.83857895180098,51.98947620702165,0.5364534875688278,0.5587389640145801,-0.7895767884492173,-1.9639715839864138,26.75028223698651,0.4899997711181676,0.08322348529464207,-0.5515005111694329,-1.2489932893190456,0.14599226698017986,-0.900246900244241,-0.20275412209462473,1.2096104728698727,24.87797616278503,-25.60431393934157,0.3487463890748065,9,0.3125009536743164,0.5075006484985352,-1.1324996948242188,-2.1649999618530273,-0.8549995422363281,2,0.045877576035148415,-1.400004695028521,23.399999618530273,1.534871032846174,23.059999465942386,-1.2033944331295903,23.54999923706055,0.045877576035148415 5940,2003-09-25,22.72500038146973,23.45000076293945,22.70000076293945,23.20000076293945,479600.0,-0.016446620571099912,-1.8571449331700498,1.5833285649798987,29.064046197298126,48.982118020143545,0.8734896395510354,0.9479612166020921,-0.3970675946930804,-1.5685979216309782,26.48649465248145,0.75,0.0184362218983658,-0.9064996719360323,-1.6985465214139666,-0.11445282245809807,-1.3025230966749994,-0.5104762471970652,1.5603174409637397,2.2421187140881633,-44.03212920176672,0.3960234247389678,9,0.6175003051757741,0.8124999999999964,-0.4637498855590856,-1.515000343322754,0.43499946594237926,3,0.06160614279557275,-1.7999956403506971,23.104999542236328,-1.400004695028521,23.399999618530273,1.534871032846174,23.059999465942386,0.06160614279557275 5941,2003-09-26,22.5049991607666,22.79999923706055,22.5,22.774999618530273,347200.0,-0.009681021650610022,-1.1428610354223687,0.568421559848545,24.203818947739222,44.52224942612205,1.0082641678139517,1.1692343595120818,-0.11688603002927067,-1.328836755382678,26.239373177855153,0.2999992370605504,-0.018867498776799607,-1.089250850677491,-2.015541377313358,-0.16296032404162375,-1.5523961139954245,-0.6261055873595573,1.7169059792871089,0.467211419852118,-40.2869169569573,0.46314526331793426,9,0.7375011444091797,0.9325008392333984,-0.1874985694885254,-1.2949991226196254,0.47000122070312855,4,0.0666518576288142,-1.8571449331700498,22.72500038146973,-1.7999956403506971,23.104999542236328,-1.400004695028521,23.399999618530273,0.0666518576288142 5942,2003-09-29,22.69499969482422,22.85000038146973,22.5049991607666,22.5049991607666,336400.0,0.008442592363604673,-2.631581589118142,-0.7037044886195057,29.68749906867815,40.760436236311875,0.7077002775102095,0.9723819614421139,-0.23342503322124486,-1.5010451574585986,25.843230197134204,0.34500122070312855,-0.0449778793380915,-0.8632502555847168,-1.8712360501176803,0.14473553894824676,-1.3672431528511986,-0.359257358318235,1.4235911368262677,18.22427574208361,-18.803280205312216,0.5039928972664826,9,0.5349998474121094,0.7425003051757812,-0.3774991035461426,-1.4849996566772425,0.2749996185302699,0,0.0716016753404316,-1.1428610354223687,22.5049991607666,-1.8571449331700498,22.72500038146973,-1.7999956403506971,23.104999542236328,0.0716016753404316 5943,2003-09-30,22.54999923706055,22.795000076293945,22.5,22.69499969482422,593000.0,-0.006389092739081947,-1.4081743869209808,-0.7631581589117917,32.815198163149006,37.555448510790015,0.7050145021779386,1.1009782152022787,-0.010942442263043972,-1.3425077236169791,25.193171407577854,0.2950000762939453,-0.11056820428048297,-0.9620006561279268,-2.066348582213699,0.1423472699578454,-1.514174619170813,-0.4098266930850407,1.4714761446909073,4.672827226251161,-35.22310192071655,0.5521739630428862,9,0.6375007629394496,0.8875007629394496,-0.11374855041504262,-1.092498779296875,0.20499992370605113,1,0.10199561961089398,-2.631581589118142,22.69499969482422,-1.1428610354223687,22.5049991607666,-1.8571449331700498,22.72500038146973,0.10199561961089398 5944,2003-10-01,23.73500061035156,23.739999771118164,22.60000038146973,22.60000038146973,585000.0,0.05254995181301281,-1.0088090920854353,-7.827563073847187,51.85645235458132,36.68087348193734,-0.5504097141541493,-0.13048636202907105,-1.1142164097732312,-2.5054270974339836,23.674590728627688,1.1900005340576136,-0.18983691841827977,0.24825067520141175,-0.8080606738119087,1.3045620242147322,-0.2799049993052485,0.776406349708072,0.19518624849481014,99.59684179924508,53.57465027774084,0.5281556745066595,10,-0.5775003433227504,-0.29750061035155895,-1.2637500762939418,-2.0250005722045827,-0.8350009918212855,2,0.02991359031872154,-1.4081743869209808,22.54999923706055,-2.631581589118142,22.69499969482422,-1.1428610354223687,22.5049991607666,0.02991359031872154 5945,2003-10-02,23.54999923706055,23.979999542236328,23.489999771118164,23.684999465942386,361800.0,-0.007794454119808392,-2.8431481079786205,-0.11894290894974927,47.858005648733545,36.15496976908434,-0.44338903821551057,0.01761376627905875,-0.858107283121992,-2.306540191603464,22.210348189271492,0.48999977111816406,-0.2836757348297567,0.08724937438965341,-0.9384600272975057,1.1129587760768125,-0.4256053264539261,0.600104075233233,-1.0499992370605504,70.94591633953932,23.92739528584388,0.5128547008435795,10,-0.30999946594238637,-0.11249923706055043,-1.0437488555908239,-1.759999275207523,-1.1599998474121094,3,-0.05520166790556602,-1.0088090920854353,23.73500061035156,-1.4081743869209808,22.54999923706055,-2.631581589118142,22.69499969482422,-0.05520166790556602 5946,2003-10-03,23.57500076293945,23.8700008392334,23.45000076293945,23.774999618530273,442600.0,0.0010616359528179409,1.1538393822167412,1.4814704926602786,46.21213726721708,36.49375371291014,-0.5190553552041806,-0.043068300447171026,-0.8141130254769244,-2.315294117686978,20.53920149334514,0.42000007629394887,-0.3682006062955807,0.1335008621215792,-0.862523897277466,1.1295256215206244,-0.3645115175779452,0.6315132418211036,-1.0454007720947232,72.63520915115204,27.51865533305704,0.4980123796995227,10,-0.3350009918212855,-0.13750076293944957,-0.9587502479553187,-1.7600002288818324,-1.6500015258789027,4,-0.01760343169022216,-2.8431481079786205,23.54999923706055,-1.0088090920854353,23.73500061035156,-1.4081743869209808,22.54999923706055,-0.01760343169022216 5947,2003-10-06,24.0,24.10000038146973,23.604999542236328,23.649999618530273,327400.0,0.01802753863442752,-1.2500010837195148,-1.7500119209971365,50.407448197458066,38.32702053296171,-0.8903197711373174,-0.5037393595791606,-1.1581137340685785,-2.716459618248237,19.13615264741656,0.5249996185302805,-0.43774110652774567,0.5647500991821275,-0.41464595548895744,1.5441461538532124,0.07505207184658502,1.05444812651767,-1.4413920181274413,93.74997764826333,52.89807628836569,0.48969802733554274,10,-0.6999998092651367,-0.5625,-1.1974997520446777,-2.117499351501465,-2.264999389648441,0,-0.042708317438761245,1.1538393822167412,23.57500076293945,-2.8431481079786205,23.54999923706055,-1.0088090920854353,23.73500061035156,-0.042708317438761245 5948,2003-10-07,23.979999542236328,24.045000076293945,23.790000915527344,24.0049991607666,264600.0,-0.0008333524068196985,3.8570598172603585,-0.07142740366537512,51.980777253633065,40.4539314553875,-0.8709879062402628,-0.5111260853170734,-1.0805003547139265,-2.6726594360130242,17.657281298437006,0.25499916076660156,-0.4737041337962786,0.5454997062683091,-0.43211272456542105,1.5231121371020393,0.05669349085144404,1.0343059216851742,-1.359735864379882,91.99994405110652,52.96139522605718,0.48880621541686486,10,-0.6799993515014648,-0.5424995422363281,-1.169999122619629,-2.097498893737793,-2.1299991607666016,1,-0.04211844237540163,-1.2500010837195148,24.0,1.1538393822167412,23.57500076293945,-2.8431481079786205,23.54999923706055,-0.04211844237540163 5949,2003-10-08,24.09000015258789,24.19499969482422,23.834999084472656,24.04999923706055,306600.0,0.004587181503394877,1.8800048828125,-1.6000610360874448,54.038000123229956,43.22881522493549,-0.9237105464434698,-0.6094499914034586,-1.1368695819488934,-2.75103335303983,17.034949981026593,0.3600006103515625,-0.43512867181258486,0.6282503128051751,-0.39179281488901196,1.648293440499362,0.11822874895808155,1.1382718766522686,-1.4105470065869135,85.90608150662842,47.8362748391122,0.5100215638470934,10,-0.7425003051757812,-0.6525001525878906,-1.2937498092651367,-2.2074995040893555,-2.3050003051757812,2,-0.055417226374648854,3.8570598172603585,23.979999542236328,-1.2500010837195148,24.0,1.1538393822167412,23.57500076293945,-0.055417226374648854 5950,2003-10-09,23.97500038146973,24.21500015258789,23.76000022888184,24.21500015258789,464600.0,-0.004773755516386147,2.791669646901718,-5.9998569521270895,55.15152187714291,46.66744888375813,-0.6847614889991362,-0.4887949802489082,-0.9816865148936564,-2.5960524289467877,16.374230967206188,0.45499992370605113,-0.39520474571067865,0.49375047683716033,-0.5508293790539476,1.5383303327282682,-0.02853945110839362,1.0160404047827143,-1.2046144425393592,68.62745586915389,26.14859532757002,0.5222899279455538,10,-0.6175003051757848,-0.5375003814697301,-0.7300004959106481,-1.8575000762939489,-2.47500038146973,3,-0.044838404414388466,1.8800048828125,24.09000015258789,3.8570598172603585,23.979999542236328,-1.2500010837195148,24.0,-0.044838404414388466 5951,2003-10-10,24.07500076293945,24.22500038146973,23.97500038146973,24.125,295600.0,0.004171027315061471,-1.0000000000000568,0.20833035309827028,63.58767839552168,50.434135475629624,-0.6019368652388621,-0.5915593249931028,-1.0345161948359411,-2.655722933652605,16.078993583024985,0.25,-0.3215133817751479,0.5762508392333956,-0.4968606604685277,1.649362338935319,0.039695089382433935,1.1128065890843573,-1.1890456869164758,75.80654588859153,29.043342228682405,0.536555749850962,10,-0.7125005722045863,-0.6375007629394496,-0.8300008773803675,-1.9575004577636683,-2.7499999999999964,4,-0.06998967060822958,2.791669646901718,23.97500038146973,1.8800048828125,24.09000015258789,3.8570598172603585,23.979999542236328,-0.06998967060822958 5952,2003-10-13,24.625,24.625,24.125,24.125,308800.0,0.022845242767643326,1.0,-10.000152590218256,65.5259657722045,54.068665209969126,-0.9491926897069334,-1.1409885808725022,-1.5224052023656967,-3.1560364855119474,15.65969915051601,0.5499992370605504,-0.17490036483273386,1.0887500762939446,-0.0872108517810588,2.264711004368948,0.5007696122564411,1.676730540331448,-1.6051403934323503,100.0,51.37553238799845,0.5879804640375017,10,-1.0124998092651367,-1.0625,-1.380000114440918,-2.5074996948242188,-3.5650005340576136,0,-0.10964470103307422,-1.0000000000000568,24.07500076293945,2.791669646901718,23.97500038146973,1.8800048828125,24.09000015258789,-0.10964470103307422 5953,2003-10-14,24.690000534057614,24.92499923706055,24.5,24.75,347600.0,0.002639615596248257,1.0731774261828924,-0.11999893188477273,71.33241568531224,56.232661135605895,-0.7584722010510596,-1.2109763833651215,-1.529707225437729,-3.1782129869654163,15.361202786846151,0.4249992370605504,0.0266371894486781,1.1175005912780733,-0.15485585746857922,2.389857040024726,0.4813223669047453,1.7536788156514014,-1.4775240802780836,79.82842033742847,27.03526086292326,0.6361782243733265,10,-0.5025005340576136,-0.9775009155273402,-1.4450006484985316,-2.5725002288818324,-3.370000839233395,1,-0.11968407694564043,1.0,24.625,-1.0000000000000568,24.07500076293945,2.791669646901718,23.97500038146973,-0.11968407694564043 5954,2003-10-15,24.36000061035156,24.79999923706055,24.229999542236328,24.79999923706055,213800.0,-0.013365731736248887,1.5909157902950073,7.333375719235466,72.30555617717033,58.94905563876554,-0.3693318285983409,-0.8833423595271199,-1.1290183889759007,-2.803839469746059,14.984568083454302,0.5699996948242223,0.20291652302875463,0.7602506637573221,-0.5565422057529581,2.0770435332676023,0.101854229002182,1.4186470985124622,-0.9077709669126861,51.50222251328126,-7.367831675572823,0.6583964347551404,10,-0.17250061035155895,-0.6475009918212855,-1.078750610351559,-2.2425003051757777,-2.375,2,-0.1030377736450151,1.0731774261828924,24.690000534057614,1.0,24.625,-1.0000000000000568,24.07500076293945,-0.1030377736450151 5955,2003-10-16,24.520000457763672,24.73500061035156,24.40500068664551,24.459999084472656,233200.0,0.006568138070740526,-2.882393860515293,-0.13636718309736826,77.9472726012549,62.47518178699195,-0.4216031663205264,-1.0358041545672023,-1.2151738832158188,-2.9132148576190886,14.587579572687964,0.375,0.3920254001703469,0.8817504882812486,-0.4971027599063973,2.2606037364688945,0.19232386418742564,1.5711771123750715,-0.8615830712177655,57.368498192031716,-8.521922330056064,0.6894266240938222,10,-0.2550010681152344,-0.8075008392333984,-1.2387504577636719,-2.4025001525878906,-2.1850013732910156,3,-0.11154162150456204,1.5909157902950073,24.36000061035156,1.0731774261828924,24.690000534057614,1.0,24.625,-0.11154162150456204 5956,2003-10-17,24.15999984741211,24.86000061035156,23.989999771118164,24.67499923706055,199400.0,-0.014681916950681662,-1.0350907719969755,-8.583126708627436,69.40394807977015,64.58590399613774,0.03364429723886886,-0.6616856276738048,-0.794789321695184,-2.503131351009081,14.337530803880034,0.8700008392333949,0.4238027768289143,0.4912498474121101,-0.9062443036946704,1.8887439985188905,-0.20749722814127836,1.1899969229654985,-0.3242610017941523,18.18183672678381,-51.51816792656692,0.6987470755533896,10,0.18249988555908558,-0.44750022888183594,-0.8537502288818359,-2.042499542236328,-0.7600002288818359,4,-0.1100993321279774,-2.882393860515293,24.520000457763672,1.5909157902950073,24.36000061035156,1.0731774261828924,24.690000534057614,-0.1100993321279774 5957,2003-10-20,24.22500038146973,24.34499931335449,24.06999969482422,24.274999618530273,233800.0,0.00269041947301929,1.8947537494730364,0.09708601226629565,72.66574680461514,66.88423394624687,0.004376754495265089,-0.6692446737015842,-0.7959548975247621,-2.506783921840615,15.378978038749269,0.2749996185302699,0.49637532348097935,0.4980003356933622,-0.8897413325010817,1.885742003887806,-0.19587049840385973,1.1918711697905842,-0.23676508104981053,25.133769473836953,-50.6109636405714,0.6938708340972212,10,0.11749935150146484,-0.5125007629394567,-0.8625001907348668,-2.107500076293949,-1.3050003051757848,0,-0.11971102467963446,-1.0350907719969755,24.15999984741211,-2.882393860515293,24.520000457763672,1.5909157902950073,24.36000061035156,-0.11971102467963446 5958,2003-10-21,24.20000076293945,24.25,23.98500061035156,24.10000038146973,227000.0,-0.001031975980871569,1.650009059957883,-2.0000381475547417,59.17158739330904,67.45463253181121,0.07137079822241787,-0.6126487908264018,-0.7135093870584903,-2.4322536068325498,16.510020852970158,0.26499938964844105,0.5814656737478217,0.4330006599426248,-0.9611584536278066,1.8271597735130563,-0.2640788968425909,1.1300802167278405,0.7249984741211009,24.571446010044642,-46.16687464992273,0.697079556785215,10,0.1424989700317454,-0.48750114440917613,-0.7812504768371547,-2.0825004577636683,-1.3299999237060511,1,-0.12975211562000233,1.8947537494730364,24.22500038146973,-1.0350907719969755,24.15999984741211,-2.882393860515293,24.520000457763672,-0.12975211562000233 5959,2003-10-22,24.165000915527344,24.22500038146973,23.96500015258789,24.20000076293945,248600.0,-0.0014462746408547833,5.117718337671236,-0.34999713898795404,62.893105400710745,68.31480847887431,0.13201065192220085,-0.5208698323241521,-0.6362437371459926,-2.3443101508065602,17.45332905817545,0.2600002288818395,0.6183668007021765,0.3450007438659668,-1.0235527006630676,1.7135541883950012,-0.3392759783985504,1.029277466130484,0.7411983489990277,22.34644253022995,-46.367684855248896,0.6842767222645175,10,0.279998779296875,-0.4525012969970703,-0.7400007247924805,-2.0475006103515625,-1.1950016021728551,2,-0.11773230345193386,1.650009059957883,24.20000076293945,1.8947537494730364,24.22500038146973,-1.0350907719969755,24.15999984741211,-0.11773230345193386 5960,2003-10-23,24.125,24.29999923706055,24.03000068664551,24.10000038146973,203600.0,-0.0016553243952761587,-2.272729374501626,-0.7142779291552843,61.45831015376405,68.0782120075679,0.21850472666200815,-0.3906347501024108,-0.5501854370050623,-2.2485059947071733,18.18890243190974,0.26999855041503906,0.6506287163731344,0.23499984741210866,-1.037582146902139,1.5075818417263562,-0.4012911497450169,0.8712908445692342,0.7435513000488321,17.877068779595927,-48.26153053666931,0.6362909971571246,10,0.31999969482421875,-0.41250038146972656,-0.5812497138977051,-2.0074996948242188,-0.8449993133544886,3,-0.08870463791288874,5.117718337671236,24.165000915527344,1.650009059957883,24.20000076293945,1.8947537494730364,24.22500038146973,-0.08870463791288874 5961,2003-10-24,24.0049991607666,24.07999992370605,23.65500068664551,24.04999923706055,241800.0,-0.004974128051125293,7.095111805417208,-1.8000305180441913,50.11931153466226,66.36636153672987,0.3660228035604476,-0.16073685496817802,-0.3845720298963471,-2.084968194636634,18.243072499370953,0.46999931335448863,0.6629237804977492,0.03999900817871094,-1.0530368849803935,1.1330349013378154,-0.5065189384008413,0.5865169547582632,0.8274100933837936,50.724517495121056,-11.428966259641953,0.5465179465795525,10,0.28500080108642933,-0.2924995422363281,-0.4799990653991699,-1.8874988555908203,0.47000122070312855,4,-0.06956884543546948,-2.272729374501626,24.125,5.117718337671236,24.165000915527344,1.650009059957883,24.20000076293945,-0.06956884543546948 5962,2003-10-27,24.31999969482422,24.3700008392334,23.98500061035156,24.0049991607666,474400.0,0.01312228890107403,-1.1690298246839188,-6.9999999999994476,57.11296436694465,64.7864225013557,0.003585179096141644,-0.366547509216808,-0.671442188747065,-2.353838739464635,18.64031810354519,0.3850002288818395,0.688384733339511,0.2737495422363274,-0.6503201424229772,1.197819226895632,-0.18828530009332667,0.7357843845659815,0.4417650452758828,93.00683444217397,33.19825018575369,0.4620348423296525,10,-0.062499046325683594,-0.6075000762939453,-0.8137497901916504,-2.2024993896484375,-0.4099998474121094,0,-0.03782895098019845,7.095111805417208,24.0049991607666,-2.272729374501626,24.125,5.117718337671236,24.165000915527344,-0.03782895098019845 5963,2003-10-28,24.85000038146973,24.85000038146973,24.42499923706055,24.42499923706055,233000.0,0.02179279166513748,1.0,1.3492076947762957,63.523119957156034,63.810596254687425,-0.5602489018887447,-0.7540642580184986,-1.1714095343694346,-2.8252974155679595,19.359303864193848,0.5300006866455114,0.6857696615122215,0.6887501716613791,0.008379517261236202,1.369120826061522,0.34856484446130764,1.0289354988614505,-1.1949996948242188,100.0,41.69594027650386,0.34018532720007155,10,-0.592499732971195,-1.1375007629394567,-1.4600000381469762,-2.732500076293949,-1.2600002288818395,1,-0.07766600706432814,-1.1690298246839188,24.31999969482422,7.095111805417208,24.0049991607666,-2.272729374501626,24.125,-0.07766600706432814 5964,2003-10-29,24.44499969482422,24.85000038146973,24.22500038146973,24.85000038146973,689000.0,-0.016297814101746022,2.0864145203143516,-0.9529402260987504,57.580623825213195,61.54763527957168,-0.15860180211459252,-0.30898685078299337,-0.7586768702704703,-2.3548133502901365,19.67303892259818,0.625,0.6185270074157643,0.24824953079223633,-0.4122789966946989,0.9087780582791716,-0.08201473295122952,0.5785137945357022,-0.7660990142822222,66.10872049594239,8.734155559091732,0.33026426374346707,10,-0.1874990463256836,-0.7325000762939453,-0.9299993515014648,-2.3274993896484375,-0.8850002288818324,2,-0.06443030784427861,1.0,24.85000038146973,-1.1690298246839188,24.31999969482422,7.095111805417208,24.0049991607666,-0.06443030784427861 5965,2003-10-30,22.25,24.96999931335449,21.549999237060547,24.54999923706055,4186600.0,-0.08979340242286726,1.1783444210649108,5.679000833580541,32.435038209362574,57.43997862730418,1.8780307825334468,1.8800159294452534,1.4307973508157872,-0.11113960287588043,20.17308488224079,3.4200000762939418,0.46217846076567426,-1.8817502021789565,-2.9439688071965797,-0.8195315971613333,-2.4128595046877663,-1.3506408996701467,2.60000038146973,20.467858108880623,-33.1469199644514,0.5311093025088112,10,1.0099992752075195,1.0099992752075195,1.265000343322754,-0.13249969482421875,1.5400009155273438,3,0.032359519701325334,2.0864145203143516,24.44499969482422,1.0,24.85000038146973,-1.1690298246839188,24.31999969482422,0.032359519701325334 5966,2003-10-31,23.15999984741211,23.29999923706055,22.049999237060547,22.25,1932800.0,0.040898869546611705,1.1008427605617483,-0.39565223881339595,36.813689774352795,53.456416735052805,0.906602450310988,0.9879856696220131,0.5175117412746246,-0.9713101016764085,20.793010155362182,1.2500000000000036,0.338110937888775,-0.9510003089904799,-2.073514616381946,0.1715139984009859,-1.5122574626862146,-0.38974315529474524,1.8099994659423793,47.076040188169465,-0.643587764023259,0.5612571536957331,10,0.09999942779541016,0.09999942779541016,0.2800006866455078,-1.0424995422363281,0.18000030517578125,4,0.00518138342072616,1.1783444210649108,22.25,2.0864145203143516,24.44499969482422,1.0,24.85000038146973,0.00518138342072616 5967,2003-11-03,22.97500038146973,23.364999771118164,22.559999465942386,23.149999618530273,1059000.0,-0.007987887183127595,1.6611600471635537,-0.19230688615851146,34.88987462256374,50.75844864941445,1.0008977333643827,1.1512844015330579,0.7031331505699789,-0.7455137723897742,21.031974451429306,0.8050003051757777,0.16341469796294206,-1.0847497940063455,-2.316849029752081,0.14734944173939013,-1.7007994118792134,-0.4687001761334777,1.9949989318847585,41.666699199415675,-1.9091205052276905,0.616049617872868,11,0.2849988937377894,0.2849988937377894,0.3649997711181605,-0.8575000762939489,-0.125,0,0.06528835582565695,1.1008427605617483,23.15999984741211,1.1783444210649108,22.25,2.0864145203143516,24.44499969482422,0.06528835582565695 5968,2003-11-04,22.96999931335449,23.13500022888184,22.834999084472656,23.07500076293945,464200.0,-0.00021767434307751188,1.666672318060305,0.6000108991825734,37.00934386188958,47.88247514510098,0.9086264259769088,1.1349274387389876,0.7167703525891547,-0.696616327582074,21.28385267499097,0.30000114440918324,0.03896435845542001,-1.0392508506774938,-2.3643937233575727,0.2858920220025851,-1.7018222870175315,-0.3766794143374561,1.9315999984741197,41.52046914082863,-1.0092273907476752,0.6625714363400393,11,0.2899999618530309,0.2899999618530309,0.3637504577636754,-0.8524990081787074,0.9549999237060618,1,0.04092296744262924,1.6611600471635537,22.97500038146973,1.1008427605617483,23.15999984741211,1.1783444210649108,22.25,0.04092296744262924 5969,2003-11-05,22.7549991607666,22.96999931335449,22.299999237060547,22.96999931335449,669600.0,-0.00936004175075833,5.232554425932999,2.047592232656957,33.67252703898225,44.79516591012522,1.0086551041388105,1.312054294063934,0.9334119250686719,-0.44179763328432387,21.483446319611055,0.6700000762939418,-0.11845254987164466,-1.1875009536743164,-2.6252280262991725,0.2502261189505397,-1.9063644899867462,-0.4686374173618866,2.079568149566647,35.23391511183369,-5.19492889151288,0.7188635363124286,11,0.505000114440918,0.505000114440918,0.5575008392333984,-0.6374988555908203,1.195001602172848,2,0.03669527675751216,1.666672318060305,22.96999931335449,1.6611600471635537,22.97500038146973,1.1008427605617483,23.15999984741211,0.03669527675751216 5970,2003-11-06,22.899999618530273,23.0,22.54999923706055,22.92499923706055,457400.0,0.006372246236496348,4.142832230711341,0.11627721296643138,37.8612796424331,43.43316236654421,0.7505420102484024,1.140881724192365,0.7941894548958714,-0.551320641193918,21.87372497968837,0.4500007629394496,-0.20547098407651276,-0.9887504577636719,-2.4998671990516357,0.5223662835242919,-1.7443088284076538,-0.23319208711968997,1.868876330337521,64.63878602748031,20.512004927754738,0.7555583706439816,11,0.3599996566772461,0.3599996566772461,0.39750051498413086,-0.7824993133544922,0.5349998474121129,3,0.02882095451556488,5.232554425932999,22.7549991607666,1.666672318060305,22.96999931335449,1.6611600471635537,22.97500038146973,0.02882095451556488 5971,2003-11-07,22.38999938964844,23.09499931335449,22.38999938964844,22.95000076293945,705600.0,-0.022270752723906106,-1.5178506958399531,22.400396734565845,33.71783784332676,40.83370386392,1.1257472444876448,1.6002173337784171,1.303354618008445,-0.013158724922394782,22.320318248545522,0.7049999237060476,-0.32110928809800043,-1.414500617980952,-3.063494148248072,0.23449291228616786,-2.238997383114512,-0.5900038528473921,2.31449902498321,8.450714315137152,-36.50556919064525,0.8244967651335601,11,0.8699998855590785,0.8699998855590785,0.948750495910641,-0.20249938964844105,1.0250015258789027,4,0.06252798410196325,4.142832230711341,22.899999618530273,5.232554425932999,22.7549991607666,1.666672318060305,22.96999931335449,0.06252798410196325 5972,2003-11-10,21.924999237060547,22.399999618530273,21.850000381469727,22.26499938964844,674200.0,-0.020768207470469036,-1.2449046321525885,0.6071416407245322,31.275721715061522,37.25065961479838,1.3581090333157029,1.9526839344994507,1.7567798586841192,0.48205587747106193,22.293735545878903,0.5499992370605469,-0.45296088923295486,-1.7445007324218764,-3.5457228965557306,0.05672143171197774,-2.6451118144888035,-0.8438896503549493,2.7164091940196826,5.836487509462512,-39.975825395837205,0.9006110820669264,11,1.3350000381469727,1.3350000381469727,1.4137506484985352,0.41500091552734375,1.5450000762939418,0,0.06453824240666428,-1.5178506958399531,22.38999938964844,4.142832230711341,22.899999618530273,5.232554425932999,22.7549991607666,0.06453824240666428 5973,2003-11-11,21.73500061035156,22.100000381469727,21.684999465942386,21.924999237060547,574600.0,-0.008665844165131276,-1.8620662439820508,0.5588192395292263,30.497600354650316,34.241434784735844,1.1843212176192957,2.0131665716280622,1.9308228651802288,0.7073786922747267,21.87843389484088,0.4150009155273402,-0.5594234294693834,-1.7867493629455602,-3.715761722318682,0.14226299642756146,-2.751255542632123,-0.8222431832589976,2.8445796368482767,3.546180838313147,-43.36582016526823,0.9645061796865612,11,1.5249986648559606,1.5249986648559606,1.6337494850158727,0.702499389648441,1.6749992370605504,1,0.051299734980782,-1.2449046321525885,21.924999237060547,-1.5178506958399531,22.38999938964844,4.142832230711341,22.899999618530273,0.051299734980782 5974,2003-11-12,21.850000381469727,21.899999618530273,21.600000381469727,21.799999237060547,951200.0,0.005290994611861111,3.0,-0.26316582006544775,31.958772242687303,34.18851634399415,0.7403676753378257,1.7923785098443332,1.7762128209480963,0.625537033972897,22.21199087264357,0.2999992370605469,-0.7223680904346601,-1.5462495803833,-3.5699121667908074,0.4774130060242072,-2.5580808735870555,-0.5344182871795446,2.6689882455273235,16.72241997422849,-32.46348780734323,1.011831293203754,11,0.6324996948242188,1.409998893737793,1.518749713897705,0.5874996185302734,1.5049991607666016,2,0.09496562102353834,-1.8620662439820508,21.73500061035156,-1.2449046321525885,21.924999237060547,-1.5178506958399531,22.38999938964844,0.09496562102353834 5975,2003-11-13,21.78499984741211,21.899999618530273,21.690000534057614,21.899999618530273,713600.0,-0.0029748527653455925,2.6521652596487773,-2.299942780850658,32.24001091308264,33.68032980385302,0.8185506854750386,1.730708133209312,1.8068010258980038,0.7182255006205409,22.563573684001888,0.2099990844726598,-0.974335708953781,-1.4745000839233384,-3.547461306274567,0.59846113842789,-2.510980695098951,-0.438019472747726,2.6746089917862115,12.37455505798602,-35.10412964090947,1.0364806111756135,11,0.6975002288818359,1.4749994277954102,1.6075000762939453,0.7025003433227539,1.639999389648441,3,0.09938035027273706,3.0,21.850000381469727,-1.8620662439820508,21.73500061035156,-1.2449046321525885,21.924999237060547,0.09938035027273706 5976,2003-11-14,21.5,22.0,21.4950008392334,21.899999618530273,582400.0,-0.013082389231504399,-1.4634229171415678,3.4782644751463687,27.331196612647673,32.84047669164013,0.9424224297138366,1.9038195481793139,2.0543344731644773,1.0318523576475833,24.05974308384513,0.5049991607666016,-1.2102612773730073,-1.6264999389648445,-3.795307956947859,0.54230807901817,-2.7109039479563535,-0.5420959299733354,2.901416647155564,0.5523941999662788,-39.466707641969904,1.0844040089915077,11,0.8150005340576172,1.7325000762939453,1.8975000381469727,1.3374996185302734,2.0,4,0.08999997516011105,2.6521652596487773,21.78499984741211,3.0,21.850000381469727,-1.8620662439820508,21.73500061035156,0.08999997516011105 5977,2003-11-17,21.325000762939453,21.575000762939453,21.125,21.399999618530273,611800.0,-0.00813949939816494,1.1176449468860934,0.18749731778842715,19.948851184198517,30.944866394118897,0.9596756322240267,1.95041736630386,2.1850315875091653,1.229083258410185,25.741138821142385,0.4500007629394531,-1.1557739684165576,-1.6564991950988777,-3.9024736154098463,0.589475225212091,-2.77948640525436,-0.5335119849433951,2.960159251899224,20.512890737331787,-11.426668012096648,1.1229872101554839,11,0.784998893737793,1.722498893737793,2.0749993324279785,1.5124988555908203,2.4200000762939453,0,0.09800703764663332,-1.4634229171415678,21.5,2.6521652596487773,21.78499984741211,3.0,21.850000381469727,0.09800703764663332 5978,2003-11-18,21.059999465942386,21.424999237060547,21.059999465942386,21.3700008392334,522000.0,-0.0124267895669955,-1.3548268012059623,4.1334147147834015,20.436681193610426,29.47421685574425,1.0339858426402309,2.074475540378298,2.40592891245403,1.5154001528179215,27.743793807857404,0.3649997711181605,-1.2028252191950344,-1.764500427246091,-4.089438218450347,0.5604373639581652,-2.926969322848219,-0.6020315316439628,3.0355509480059695,0.0,-26.476543713751173,1.1624688956021285,11,1.0174999237060511,1.9549999237060511,2.5275006294250453,1.902500152587887,2.715000152587887,1,0.11443494342483174,1.1176449468860934,21.325000762939453,-1.4634229171415678,21.5,2.6521652596487773,21.78499984741211,0.11443494342483174 5979,2003-11-19,21.31999969482422,21.450000762939453,20.934999465942386,21.200000762939453,556000.0,0.012345690193501513,1.71052552326455,-0.38709161385590796,37.73086965011484,29.459726856597776,0.6135452952633003,1.6763541328841711,2.1184436976231567,1.2720569262958108,29.940376385075506,0.5150012969970668,-1.2235891594706523,-1.3622501373291023,-3.6899877328814696,0.9654874582232651,-2.5261189351052877,-0.1983813395529168,2.5327066432836602,36.150238105045396,8.545422961519542,1.163868797776184,11,0.6949996948242188,1.6324996948242188,2.630000114440918,1.7924995422363281,2.7350006103515625,2,0.09803002732196431,-1.3548268012059623,21.059999465942386,1.1176449468860934,21.325000762939453,-1.4634229171415678,21.5,0.09803002732196431 5980,2003-11-20,21.98500061035156,22.084999084472656,21.31999969482422,21.31999969482422,994600.0,0.031191412994662437,-1.3007468765416519,5.541723622723053,33.427382516536554,29.42745404250998,-0.2178018427007622,0.8883560257331311,1.431828999145683,0.6291861120097231,31.56307038289574,0.7649993896484375,-1.2560073902567233,-0.5902492523193388,-2.833971233004643,1.6534727283659656,-1.7121102426619927,0.5316117380233152,1.5759350405397718,91.30447762679277,63.429531027468734,1.1218609903426524,11,-0.3175010681152308,0.9674987792968786,1.9649991989135778,1.127498626708988,2.014999389648441,3,0.06231516460544051,1.71052552326455,21.31999969482422,-1.3548268012059623,21.059999465942386,1.1176449468860934,21.325000762939453,0.06231516460544051 5981,2003-11-21,22.334999084472656,22.420000076293945,22.0,22.075000762939453,872000.0,0.015919875569905706,-1.0487816224564799,0.3909743813315304,41.37464789890949,30.549556951826418,-0.6441632165850741,0.4288160634050229,1.0593247747733159,0.2986278247645906,33.97524536597614,0.43499946594238637,-1.2466373104800184,-0.15675077438354634,-2.298415740057532,1.9849141912904393,-1.2275832572205374,0.9140817084534447,0.9633429479237812,94.27602983939745,65.33062079725164,1.0708324828369928,11,-0.6574993133544922,0.6175003051757812,1.6537504196166992,0.7775001525878906,1.6700000762939453,4,0.0488023370166899,-1.3007468765416519,21.98500061035156,1.71052552326455,21.31999969482422,-1.3548268012059623,21.059999465942386,0.0488023370166899 5982,2003-11-24,23.399999618530273,23.6200008392334,22.479999542236328,22.75,1069800.0,0.04768303459649603,1.0917415459993876,2.500014672007277,54.5073402925561,33.217305833815956,-1.6516169123574578,-0.7469384448532388,-0.021105805965355273,-0.7427776267254842,35.190679903954155,1.2850017547607422,-1.2577805398318418,0.9542497634887681,-1.0576653794267052,2.9661649064042415,-0.05170780796896679,1.960207334946503,-2.465000152587887,91.80629019815103,61.789114982268764,1.0059575714577367,11,-1.1224994659423828,-0.44750022888183594,0.627500057220459,-0.28750038146972656,0.23500061035156605,0,0.004273520645296847,-1.0487816224564799,22.334999084472656,-1.3007468765416519,21.98500061035156,1.71052552326455,21.31999969482422,0.004273520645296847 5983,2003-11-25,22.920000076293945,23.6200008392334,22.90500068664551,23.399999618530273,1111400.0,-0.0205128012846727,-1.8039313950618459,-0.7384612675953015,51.638539429272775,35.40394663232544,-1.1017040100407485,-0.4415835219793358,0.43466650101704474,-0.24197416184512477,35.58196171795265,0.7150001525878871,-1.2082943242110105,0.5707502365112305,-1.1141867259528127,2.2556871989752736,-0.2717182447207911,1.413218717743252,-1.93130058288574,73.92922141855516,42.73070831653692,0.8424684812320223,11,-0.6424999237060547,0.03249931335449219,1.107499599456787,0.22999954223632812,0.8199996948242188,1,0.03599479756515134,1.0917415459993876,23.399999618530273,-1.0487816224564799,22.334999084472656,-1.3007468765416519,21.98500061035156,0.03599479756515134 5984,2003-11-26,22.8700008392334,23.04999923706055,22.604999542236328,22.96999931335449,448600.0,-0.0021814675782771964,2.423096673855884,0.208330353098245,49.69636854619067,37.343541924893,-0.9966056679008162,-0.5434944624203943,0.46419367007948864,-0.17292708303995852,36.61901965923714,0.4449996948242223,-1.0943640033371054,0.5995009422302253,-0.7952480655078524,1.994249949968303,-0.09787356163881356,1.2968754460992642,-1.8286753189086902,67.39132057290091,38.75295387183511,0.6973745038690384,11,-0.5925006866455078,0.08249855041503906,1.157498836517334,0.3924989700317383,0.875,2,0.03957143620844783,-1.8039313950618459,22.920000076293945,1.0917415459993876,23.399999618530273,-1.0487816224564799,22.334999084472656,0.03957143620844783 5985,2003-11-28,22.96999931335449,23.07999992370605,22.81999969482422,22.899999618530273,89600.0,0.004372473565875223,-1.2608760552634326,-0.7000076295109376,56.40176958286291,40.57360558825025,-1.0178752972319884,-0.6184973760418835,0.346558511360616,-0.2570147860985301,36.09072993108679,0.2600002288818324,-0.9461630056422976,0.6634994506835916,-0.7657625606850509,2.092761462052234,-0.051131555000729634,1.3781304563679129,-1.8771002866516078,59.87646980562693,27.499573706434433,0.714631005684322,11,-0.692499160766598,-0.017499923706051135,1.1087503433227575,0.2925004959106481,0.6850013732910227,4,0.04723556918830574,2.423096673855884,22.8700008392334,-1.8039313950618459,22.920000076293945,1.0917415459993876,23.399999618530273,0.04723556918830574 5986,2003-12-01,23.28000068664551,23.45000076293945,22.959999084472656,22.96999931335449,279000.0,0.013495924360380496,-1.9696906644471972,4.42861035422376,65.48573760364539,45.633259634855456,-1.1720881496550462,-0.9687141099243242,0.028606675098817647,-0.5490613938307369,35.3358380464909,0.4900016784667933,-0.7989592297147503,0.9675007820129444,-0.47776543871395205,2.412767002739841,0.2448676716494944,1.6901338923763944,-2.136559623692019,70.1754591434679,33.01864197785197,0.7226331103634487,12,-1.0025005340576207,-0.32750129699707387,0.7987489700317347,0.21999931335448863,0.3699989318847621,0,0.03092780464424605,-1.2608760552634326,22.96999931335449,2.423096673855884,22.8700008392334,-1.8039313950618459,22.920000076293945,0.03092780464424605 5987,2003-12-02,24.47500038146973,24.47500038146973,23.399999618530273,23.399999618530273,1481600.0,0.051331600497319885,-1.0000000000000067,3.467729034639691,75.46468585998576,51.74748237556383,-2.0934155471422926,-2.156121138638511,-1.1448248291999725,-1.7234459904476722,35.0801235016992,1.1949996948242188,-0.6088979769544345,2.0875004768371603,0.3678447547328467,3.807156198941474,1.2276726157850035,2.947328337889317,-3.2820281229906385,100.0,56.1713022081195,0.8598278610521567,12,-1.7700004577636719,-1.5225009918212926,-0.4737505912780797,-0.9050006866455114,-1.1599998474121165,1,-0.019203318217676957,-1.9696906644471972,23.28000068664551,-1.2608760552634326,22.96999931335449,2.423096673855884,22.8700008392334,-0.019203318217676957 5988,2003-12-03,23.90999984741211,24.47500038146973,23.854999542236328,24.47500038146973,720600.0,-0.023084801848885284,1.194691161726117,-0.525581519135574,67.6672340729026,55.07374508920691,-1.208739705609048,-1.5990726269592344,-0.5753376689129652,-1.1438604341628995,34.81058982515817,0.620000839233402,-0.3566651036387789,1.4754999160766609,-0.35875286605446277,3.3097526982077845,0.558373525011099,2.3926263071422227,-2.5857464640133934,69.78608125709505,21.597987501400667,0.9171263910655626,12,-1.0124998092651367,-0.9575004577636719,0.07500028610229492,-0.3400001525878906,-0.7999992370605504,2,-0.011501447941666743,-1.0000000000000067,24.47500038146973,-1.9696906644471972,23.28000068664551,-1.2608760552634326,22.96999931335449,-0.011501447941666743 5989,2003-12-04,23.59000015258789,23.899999618530273,23.315000534057614,23.85000038146973,486000.0,-0.013383508860994597,2.2500066227621884,0.460176961275799,64.83155773828852,58.5630978916238,-0.5955012150905965,-1.2788780439564889,-0.24496707857393574,-0.8082740131987265,33.73379622130442,0.5949993133544957,-0.034058407114446965,1.1137501716613762,-0.7879883791345605,3.015488722457313,0.16288089626340607,2.0646194470593464,-2.139716889266335,46.52568811462977,-5.936768440260693,0.9508692753979685,12,-0.35249996185302734,-0.6375007629394531,0.39499998092651367,0.047499656677246094,-0.9899997711181605,3,0.006358610324715075,1.194691161726117,23.90999984741211,-1.0000000000000067,24.47500038146973,-1.9696906644471972,23.28000068664551,0.006358610324715075 5990,2003-12-05,23.559999465942386,23.70000076293945,23.399999618530273,23.59000015258789,512000.0,-0.0012717544065896647,1.3999908447964509,0.11538715475184626,67.66723407290263,61.484496355400815,-0.35603266277056633,-1.2615783767699753,-0.192479898651726,-0.7624633159350473,32.65923346800678,0.30000114440917613,0.32462353195260363,1.0507494926452665,-0.9041129685279508,3.005611953818484,0.07331826205865966,2.0281807232318734,-1.9887275178949047,39.60395167047101,-18.622361087162503,0.9774312305866077,12,-0.08249950408935902,-0.6075000762939489,0.42500066757201793,0.15250015258788707,-0.7950000762939453,4,0.007852350487462578,2.2500066227621884,23.59000015258789,1.194691161726117,23.90999984741211,-1.0000000000000067,24.47500038146973,0.007852350487462578 5991,2003-12-08,23.790000915527344,23.790000915527344,23.434999465942386,23.565000534057614,422000.0,0.009762370746970506,2.155563090747224,-7.499841057919501,70.94306931013966,63.31068846846565,-0.4000016825251471,-1.455965574775668,-0.38976621324649585,-0.9504077025498603,31.416968610571583,0.3550014495849574,0.5424028632844866,1.21075086593628,-0.8247325997528065,3.2462343316253666,0.19300913309173495,2.228492598780825,-2.1025798301429717,40.94831413378414,-21.13769237453613,1.0177417328445437,12,-0.2500009536743164,-1.0850009918212855,-0.5300016403198242,-0.5300016403198242,-1.0550003051757848,0,-0.005674662618180948,1.3999908447964509,23.559999465942386,2.2500066227621884,23.59000015258789,1.194691161726117,23.90999984741211,-0.005674662618180948 5992,2003-12-09,23.34000015258789,23.979999542236328,23.22500038146973,23.915000915527344,347600.0,-0.01891554206060353,1.1418476172954972,-2.5555546136565526,68.78089031994114,65.21539412298436,0.04536358461526646,-0.9428621476321197,0.08226992948954859,-0.45566965228092826,29.522406813847503,0.754999160766598,0.7338578099138573,0.690000057220459,-1.348097697506553,2.728097811947471,-0.32904882014304704,1.709048934583965,-1.5410758953601054,9.19998168945284,-58.23040153137772,1.0190488773635054,12,0.19999980926513672,-0.6350002288818324,-0.0800008773803711,-0.0800008773803711,-0.38999938964844105,1,0.013281896483107403,2.155563090747224,23.790000915527344,1.3999908447964509,23.559999465942386,2.2500066227621884,23.59000015258789,0.013281896483107403 5993,2003-12-10,22.85000038146973,23.26000022888184,22.65999984741211,23.21500015258789,431600.0,-0.02099399177012562,1.6373647563833054,0.6347813683798443,62.14286038664678,66.59833766081282,0.5860154716843233,-0.3847739541739159,0.5937400753665933,0.07874797911250297,27.489774560016183,0.6800003051757812,0.8679058014168213,0.14425029754638885,-1.8489680208122792,2.137468615905057,-0.8523588616329434,1.140859456725721,-0.9440330792722662,14.393983180649345,-54.63880069672405,0.9966091591793336,12,0.7174997329711879,-0.14500045776367188,0.4099988937377894,0.4099988937377894,-0.030000686645511365,2,0.020350115747261643,1.1418476172954972,23.34000015258789,2.155563090747224,23.790000915527344,1.3999908447964509,23.559999465942386,0.020350115747261643 5994,2003-12-11,23.92499923706055,24.0,22.88500022888184,22.88500022888184,714600.0,0.04704590099099493,-1.1442323739727291,-2.849314137904033,64.45602750675678,67.49325520791213,-0.3616224758448432,-1.3664047872304153,-0.48505613299917627,-0.9506396667558086,25.252025612738443,1.1499996185302699,0.8883948615951276,1.1154992103576689,-0.9059826035435705,3.1369810242589082,0.10475830340704917,2.1262401173082885,-1.9162706116921946,94.40292877619429,27.022973425732417,1.0107409069506195,12,-0.35749912261963246,-1.2199993133544922,-0.6649999618530309,-0.6649999618530309,-1.1199989318847692,3,-0.034064729475373756,1.6373647563833054,22.85000038146973,1.1418476172954972,23.34000015258789,2.155563090747224,23.790000915527344,-0.034064729475373756 5995,2003-12-12,23.95000076293945,23.95000076293945,23.649999618530273,23.92499923706055,378600.0,0.0010449958903309131,22.998626792804828,0.02403995165599518,62.646837416880246,67.17782185382711,-0.26037267316319657,-1.2868721622146317,-0.5076787252507096,-0.9344512066242068,22.89334593174131,0.30000114440917613,0.9668281149627695,1.0322506904602022,-0.9901047003734682,3.0546060812938727,0.021072995043368792,2.0434283858770357,-1.84262126732704,96.26871407708508,30.957026200942067,1.011177695416835,12,-0.3825006484985316,-1.2450008392333913,-0.69000148773193,-0.69000148773193,-0.7250003814697195,4,-0.05636744628245394,-1.1442323739727291,23.92499923706055,1.6373647563833054,22.85000038146973,1.1418476172954972,23.34000015258789,-0.05636744628245394 5996,2003-12-15,23.434999465942386,24.045000076293945,23.38500022888184,24.0,409600.0,-0.021503184993379332,1.0152645970256933,-22.598642050662367,50.29991285366021,64.38173596423539,0.3117066684431222,-0.652949811365243,0.0029601965467414004,-0.382752533408361,20.10827038218588,0.6599998474121058,1.0566472325532672,0.4204994201660206,-1.4987902961956152,2.3397891365276564,-0.5391454380147991,1.3801442783468403,-1.2329151348956842,55.956641910157956,-5.755652082972702,0.9596448581808182,12,0.1325006484985316,-0.7299995422363281,-0.17500019073486683,-0.17500019073486683,-0.46999931335449574,0,-0.028589720143482156,22.998626792804828,23.95000076293945,-1.1442323739727291,23.92499923706055,1.6373647563833054,22.85000038146973,-0.028589720143482156 5997,2003-12-16,23.415000915527344,23.645000457763672,23.040000915527344,23.559999465942386,511000.0,-0.0008533625291566871,2.8412604222802162,0.2566343599247943,54.604657335624765,62.9303385489823,0.18498498728878232,-0.49365544235877934,0.004572952261046481,-0.32300606905888074,16.976057124884576,0.6049995422363281,1.1077953185867138,0.2960008621215806,-1.4562929675349565,2.0482946917781177,-0.580146052706688,1.1721477769498492,-1.1219999424637201,54.51270349065399,-5.4206608824054925,0.8761469148282691,12,-0.0625009536743164,-0.7100009918212855,-0.15500164031982422,-0.15500164031982422,-0.4650001525878942,1,-0.029041224795547715,1.0152645970256933,23.434999465942386,22.998626792804828,23.95000076293945,-1.1442323739727291,23.92499923706055,-0.029041224795547715 5998,2003-12-17,23.46999931335449,23.6200008392334,23.29999923706055,23.45000076293945,250600.0,0.002348853114529481,-1.0000000000000666,-0.13792241617447473,55.57619289034164,61.9019646769882,0.0681785441618139,-0.3782377205005183,-0.06790645615772561,-0.3498279231039554,13.623827708972305,0.320001602172848,1.0929927350717676,0.23049926757812145,-1.2333347040962295,1.6943332392524724,-0.5014177182590558,0.9624162534152987,-1.0897183639546206,50.430962191740726,-8.20545655604743,0.7319169858371759,12,-0.11749935150146129,-0.7649993896484304,-0.2100000381469691,-0.2100000381469691,-0.529998779296875,2,-0.022155882642875047,2.8412604222802162,23.415000915527344,1.0152645970256933,23.434999465942386,22.998626792804828,23.95000076293945,-0.022155882642875047 5999,2003-12-18,23.40999984741211,23.57500076293945,23.190000534057614,23.57500076293945,470000.0,-0.002556432368885475,3.666643547417781,-8.250643776823857,54.1198535985476,60.39670017983764,0.11170701283345963,-0.1619349540414916,-0.02999181141049334,-0.2649081954358685,10.044901935383665,0.38500022888183594,0.8952486589215134,0.06599979400634837,-1.086072075292762,1.2180716633054587,-0.5100361406432086,0.6420357286559053,-0.9459301207294466,36.81584486125688,-20.768810015783288,0.5760359346495556,12,-0.05749988555908203,-0.7049999237060511,-0.15000057220458984,-0.15000057220458984,-0.9300003051757812,3,-0.025202911423902186,-1.0000000000000666,23.46999931335449,2.8412604222802162,23.415000915527344,1.0152645970256933,23.434999465942386,-0.025202911423902186 6000,2003-12-19,23.354999542236328,23.54999923706055,23.25,23.35000038146973,351000.0,-0.0023494363748088887,-1.9268229142437474,-0.03029777592821697,50.73745173021052,58.15163155984551,0.1503845514822011,0.0010168843388527193,0.005536576595027043,-0.19160098574666762,7.800750583950947,0.2999992370605504,0.7694685586408738,-0.057500457763673296,-1.0160000759728405,0.9009991604454939,-0.5367502668682569,0.4217493513409103,-0.8104925893621839,31.343173109588186,-23.630611976587538,0.47924980910458426,12,-0.0024995803833007812,-0.6499996185302699,-0.4837498664855957,-0.0950002670288086,-0.8249988555908168,4,-0.02354952891632056,3.666643547417781,23.40999984741211,-1.0000000000000666,23.46999931335449,2.8412604222802162,23.415000915527344,-0.02354952891632056 6001,2003-12-22,23.42499923706055,23.565000534057614,23.20499992370605,23.42499923706055,510600.0,0.0029972038619667796,1.571409108867857,0.0,36.74241311330748,54.591800759108445,0.025886754832814773,0.017775598130626236,-0.08674690598809676,-0.2402259569208418,6.159697727161898,0.3600006103515625,0.678958205523319,-0.042000770568844104,-0.8555272334181652,0.771525692280477,-0.4487640019935064,0.3647624608558182,-0.8032725470425817,63.636134353109405,13.764754139248275,0.40676323142466086,12,-0.07249927520752308,-0.7199993133544922,-0.553749561309818,-0.1649999618530309,-0.9849987030029368,0,-0.008537838296891143,-1.9268229142437474,23.354999542236328,3.666643547417781,23.40999984741211,-1.0000000000000666,23.46999931335449,-0.008537838296891143 6002,2003-12-23,23.5,23.53000068664551,23.07500076293945,23.375,524600.0,0.003201740251107088,3.9188815803038244,100.0,44.092223297128484,52.58617441582864,-0.026855374722401848,-0.05201615557280803,-0.20135021670812137,-0.28944658032112613,6.506787655405015,0.4549999237060618,0.5722154420092949,0.02799997329712056,-0.7850216999925408,0.8410216465867819,-0.3785108633477101,0.43451080994195124,-0.8041423623239616,77.98150047071272,29.36393551221596,0.40651083664483156,12,-0.034999847412109375,-0.7950000762939418,-0.7262496948242188,-0.2674999237060547,-0.7800006866455114,1,-0.022765950953706815,1.571409108867857,23.42499923706055,-1.9268229142437474,23.354999542236328,3.666643547417781,23.40999984741211,-0.022765950953706815 6003,2003-12-24,23.7450008392334,23.97500038146973,23.625,23.70000076293945,274000.0,0.010425567626953125,-2.589718008157553,0.3600006103515909,52.282777299926586,51.23359105951417,-0.14700885481257586,-0.24458075213859942,-0.48601867339845484,-0.5101743289454639,6.603783493164666,0.4750003814697301,0.42300675767008755,0.23175077438354563,-0.5463121822536472,1.0098137310207385,-0.15728070393505078,0.620782252702142,-0.9779774918056141,74.444484475235,24.50635845855551,0.38903147831859597,12,-0.2025003433227539,-1.0400009155273402,-1.1662511825561523,-0.6975011825561523,-1.3700008392333984,2,-0.033480734815573676,3.9188815803038244,23.5,1.571409108867857,23.42499923706055,-1.9268229142437474,23.354999542236328,-0.033480734815573676 6004,2003-12-26,23.774999618530273,23.82500076293945,23.690000534057614,23.79999923706055,186000.0,0.0012633724252100187,2.5998779340338585,-0.5555461365659656,53.16642302795906,50.18021168296737,-0.224087926423163,-0.21428970777303746,-0.5455158305539278,-0.5077350741092346,6.304372792488956,0.13500022888183594,0.3146232652364489,0.21649961471557688,-0.5074306602639389,0.9404298896950927,-0.145465522774181,0.5784647522053348,-0.9396571897408101,77.7776835876817,25.436329841885126,0.3619651374897581,12,-0.2324991226196289,-1.0699996948242152,-1.228750228881836,-0.7600002288818359,-1.6599998474121094,4,-0.035120887397275036,-2.589718008157553,23.7450008392334,3.9188815803038244,23.5,1.571409108867857,23.42499923706055,-0.035120887397275036 6005,2003-12-29,24.05500030517578,24.290000915527344,23.79999923706055,23.875,455800.0,0.011777105831256351,-1.9696906644472612,-7.200122072174151,53.84614532835192,50.57423751348866,-0.544933706859748,-0.4309311412821941,-0.8575275177225166,-0.7534200717575175,6.276036992455494,0.5150012969970703,0.2974888289420221,0.44225025177001953,-0.25822696651815136,1.1427274700581904,0.09201164262593409,0.792488860914105,-1.1540715582791066,80.65838840834529,25.765676408236594,0.35023860914408633,12,-0.3899993896484375,-1.1575002670288086,-1.5712509155273438,-1.1025009155273438,-2.030000686645508,0,-0.06547498411798269,2.5998779340338585,23.774999618530273,-2.589718008157553,23.7450008392334,3.9188815803038244,23.5,-0.06547498411798269 6006,2003-12-30,24.0,24.09000015258789,23.85000038146973,23.95000076293945,471400.0,-0.0022864395958435146,1.0869586850877901,0.27777306828298504,60.8196723361838,51.264794735773,-0.44852714820073203,-0.3364758872288256,-0.8242316476354787,-0.6694245022273293,6.81362682070045,0.2399997711181605,0.17268368627698294,0.3512499809265144,-0.35122609289190265,1.0537260547449314,1.1944017305864918e-05,0.7024880178357229,-1.0361083877204038,76.13161488830637,14.820481165384344,0.35123803690920924,12,-0.31749916076660156,-0.7624998092651367,-1.6900005340576172,-1.0475006103515625,-1.4750003814697266,1,-0.0612499713897704,-1.9696906644472612,24.05500030517578,2.5998779340338585,23.774999618530273,-2.589718008157553,23.7450008392334,-0.0612499713897704 6007,2003-12-31,24.0049991607666,24.149999618530273,23.79999923706055,24.10000038146973,286600.0,0.00020829836527513912,2.5897531202315847,-1.9000534065765744,72.51460814189203,53.146840874834155,-0.40346216436137183,-0.3989459191757483,-0.8534201333281501,-0.6443864402023678,6.209583582761908,0.350000381469723,0.060056531615316544,0.37974920272827006,-0.23192214781166243,0.9914205532682026,0.0739135274583056,0.6855848779982345,-0.9806631977194016,57.1426522721797,-9.685833288127327,0.30583567526996586,12,-0.3224983215332031,-0.5274991989135742,-1.6899995803833008,-1.052499771118164,-1.6049995422363281,2,-0.0651946961642389,1.0869586850877901,24.0,-1.9696906644472612,24.05500030517578,2.5998779340338585,23.774999618530273,-0.0651946961642389 6008,2004-01-02,23.63500022888184,24.11000061035156,23.60000038146973,23.97500038146973,405400.0,-0.015413411573431013,-1.487806920421629,3.5789029874717584,42.20432230112535,51.82289295289836,-0.00848919449743235,-0.05334040238658844,-0.5116027420341247,-0.24986930434350896,5.438213215792171,0.5100002288818288,0.07262571556344355,0.023500251770023795,-0.5734049375386867,0.6204054410787343,-0.27495234288433323,0.3219528464243808,-0.5526376890977396,5.072437727879637,-55.8610725042048,0.29845259465435575,1,0.04750061035155895,-0.09500026702881215,-1.0200004577636754,-0.682500839233402,-1.4799995422363317,4,-0.03871381030956056,2.5897531202315847,24.0049991607666,1.0869586850877901,24.0,-1.9696906644472612,24.05500030517578,-0.03871381030956056 6009,2004-01-05,23.739999771118164,23.790000915527344,23.35000038146973,23.67499923706055,540000.0,0.004442544583012742,4.3332485637332105,-0.19117795554756667,44.58759415091877,51.13957544408815,-0.06901294974306538,-0.1544446187767825,-0.6430164410054822,-0.33739491375845176,5.28861136091081,0.44000053405761363,0.062192522380222215,0.12099981307983398,-0.478531588878937,0.720531215038605,-0.1787658878995515,0.42076551405921947,-0.6019317176666377,41.48927319912889,-14.355987292416557,0.29976570097938543,1,-0.057498931884765625,-0.19999980926513672,-1.125,-0.7875003814697266,-1.789999008178711,0,-0.057497884763200724,-1.487806920421629,23.63500022888184,2.5897531202315847,24.0049991607666,1.0869586850877901,24.0,-0.057497884763200724 6010,2004-01-06,23.7450008392334,23.920000076293945,23.67499923706055,23.70000076293945,462000.0,0.0002106599900357775,-4.157742576643086,0.6923031779102424,60.8392354580982,53.8170001490649,-0.014387523349725484,-0.15270444725695143,-0.6736286093403301,-0.32303902596129674,5.188290034149723,0.24500083923339488,0.04217512990941685,0.116750812530519,-0.48465349543332437,0.7181551204943624,-0.18395134145140446,0.41745296651244246,-0.5534554926611435,49.375104308227606,-6.189373707191962,0.3007021539819219,1,-0.0625,-0.17750072479248047,-1.1300010681152344,-0.7925014495849609,-2.0,1,-0.06864607329985917,4.3332485637332105,23.739999771118164,-1.487806920421629,23.63500022888184,2.5897531202315847,24.0049991607666,-0.06864607329985917 6011,2004-01-07,23.65500068664551,23.774999618530273,23.415000915527344,23.774999618530273,364200.0,-0.0037902779282779075,5.000031789426837,-2.6666384096975024,58.000002543134954,55.36230895417673,0.1247926420933787,-0.0772999520552915,-0.6069448344273098,-0.21400874831818584,4.989652876017919,0.3599987030029297,0.035428079968525594,0.0335006713867223,-0.5632722145254867,0.6302735572989313,-0.2648857715693822,0.3318871143428268,-0.4121171386773561,38.125074505877194,-16.846546298995875,0.2983864429561042,1,0.1649999618530238,-0.0875005722045934,-1.0400009155273473,-0.7025012969970739,-2.0650005340576207,2,-0.06890725093216588,-4.157742576643086,23.7450008392334,4.3332485637332105,23.739999771118164,-1.487806920421629,23.63500022888184,-0.06890725093216588 6012,2004-01-08,23.649999618530273,23.67499923706055,23.29999923706055,23.63500022888184,345600.0,-0.00021141695075332922,10.538705323081079,-0.12499602632161952,56.2069038091707,55.79832301075942,0.1713254661538599,-0.05047141039640479,-0.6359539523965623,-0.2007509268741785,5.171120965929247,0.375,0.057602334213324724,0.012999629974366655,-0.5689064917214566,0.5949057516701899,-0.27795343087354496,0.30395269082227827,-0.3578313972220535,43.209850379349746,-11.826540264736003,0.29095306084791245,1,0.14500045776367188,-0.08249950408935547,-1.0349998474121094,-0.6975002288818359,-2.0,3,-0.047568711126681706,5.000031789426837,23.65500068664551,-4.157742576643086,23.7450008392334,4.3332485637332105,23.739999771118164,-0.047568711126681706 6013,2004-01-09,23.315000534057614,23.78499984741211,23.26499938964844,23.42499923706055,329800.0,-0.014164866379540286,-3.9523619222351725,-7.33354526958512,47.246397323299284,55.140542376908336,0.4904953379411374,0.3385058749089893,-0.3566451093188796,0.1382456655668669,5.00412845016084,0.5200004577636683,0.1398975277532415,-0.3452494621276898,-0.8225056547795688,0.1320067305241892,-0.5838775584536293,-0.1066213658017503,1.1599998474121165,7.6337545026474025,-47.654050700505934,0.23862809632593926,1,0.462499618530277,0.25249958038330433,-0.48625087738036754,-0.36250114440917613,-1.590000152587887,4,-0.03924515953541341,10.538705323081079,23.649999618530273,5.000031789426837,23.65500068664551,-4.157742576643086,23.7450008392334,-0.03924515953541341 6014,2004-01-12,23.11000061035156,23.34499931335449,22.95000076293945,23.190000534057614,586800.0,-0.008792619301320581,1.0256466687207477,0.7272806089715332,43.46669514973948,53.98727013484028,0.660727655953373,0.5052204441875467,-0.19780937598826043,0.33707016862059547,5.0975694332639705,0.39499855041503906,0.17512788259468337,-0.5094994544982931,-1.0288908162723516,0.009891907275765277,-0.7691951353853206,-0.2498037736112657,1.3407997512817467,16.494841306515013,-40.0941834501032,0.25969568088702916,1,0.43999958038330433,0.3649997711181676,-0.18500089645385387,-0.15750122070312145,-1.7550010681152308,0,-0.041324097727556186,-3.9523619222351725,23.315000534057614,10.538705323081079,23.649999618530273,5.000031789426837,23.65500068664551,-0.041324097727556186 6015,2004-01-13,22.60000038146973,23.125,22.299999237060547,23.10000038146973,937600.0,-0.02206837799274597,2.0000069358228703,6.250005960470162,32.18145431386125,50.80524591013778,1.0534084567953172,0.9580142242207259,0.32991083667298327,0.8438543370798257,5.539486288359403,0.8250007629394531,0.1435987886253116,-0.9519996643066371,-1.6201343699543678,-0.2838649586589064,-1.2860670171305024,-0.6179323114827717,1.7907679962158198,20.202088963327782,-34.029240349190516,0.33406735282386557,1,0.62499904632568,0.6949996948242152,0.4949994087219203,0.3524990081787074,-1.4750003814697301,1,-0.028761044582248152,1.0256466687207477,23.11000061035156,-3.9523619222351725,23.315000534057614,10.538705323081079,23.649999618530273,-0.028761044582248152 6016,2004-01-14,22.76499938964844,22.79999923706055,22.489999771118164,22.57500076293945,658200.0,0.0073008409466222,1.384626670774791,-0.37999725341798296,34.71931427411272,46.60576881371785,0.7764540279100345,0.7802507102774427,0.15557795956278753,0.6724944700570923,6.382131005451564,0.30999946594238637,0.10592048010467536,-0.7535006523132282,-1.507947793244881,0.0009464886184247234,-1.1307242227790546,-0.3762770818474017,1.5003228395996082,31.313128718365235,-19.091338374431295,0.3772235704658258,1,0.44000053405761363,0.5300006866455043,0.45000028610229137,0.18749999999999645,-1.264999389648441,2,-0.04480556019161808,2.0000069358228703,22.60000038146973,1.0256466687207477,23.11000061035156,-3.9523619222351725,23.315000534057614,-0.04480556019161808 6017,2004-01-15,22.73500061035156,22.88999938964844,22.190000534057614,22.79999923706055,683000.0,-0.0013177588447694788,4.7143012845464085,-0.34210050796075303,26.940599500604748,44.909799613660006,0.6787346089474688,0.7975861767077781,0.18166583552051918,0.698927108706215,7.11978972334895,0.6999988555908274,0.03730896729532418,-0.7494994163513233,-1.5809463592537405,0.08194752655109383,-1.165222887802532,-0.33377594490011475,1.412402239365239,34.16929849002491,-12.649226478303639,0.4157234714512089,1,0.3199996948242223,0.5050001144409215,0.38749933242798207,0.21749877929687855,-1.1500015258789027,3,-0.05036289540464467,1.384626670774791,22.76499938964844,2.0000069358228703,22.60000038146973,1.0256466687207477,23.11000061035156,-0.05036289540464467 6018,2004-01-16,22.95000076293945,23.26499938964844,22.57500076293945,22.649999618530273,529200.0,0.00945679115090936,-2.0666683620919684,-4.6154997358994345,32.63158909172377,43.58135460708279,0.39822664488523074,0.5709020348902065,-0.03466631016453903,0.48556661388568045,7.616244270557923,0.6899986267089915,-0.05463085477589402,-0.5084993362426786,-1.3736921480053788,0.3566934755200215,-0.9410957421240269,-0.07590293036133033,1.0408099015246144,65.8009551615716,21.952639836615738,0.4325964058813495,1,0.10499954223633168,0.2899999618530309,0.17249917984009144,0.0024986267089879277,-1.2000007629394496,4,-0.0566449281565371,4.7143012845464085,22.73500061035156,1.384626670774791,22.76499938964844,2.0000069358228703,22.60000038146973,-0.0566449281565371 6019,2004-01-20,22.81999969482422,23.145000457763672,22.75,22.95000076293945,564400.0,-0.005664534370088625,-1.9259243560943218,-0.4333352406746835,22.24715826289703,39.29334602983821,0.42912919603633526,0.6898019351267628,0.09939583622714565,0.614152822609654,7.986816978068267,0.3950004577636719,-0.19042299329126067,-0.6090003967285149,-1.5201683967428998,0.30216760328587,-1.0645843967357074,-0.15341639672132246,1.0267461592073275,58.60463548310969,18.610634555203028,0.45558400000719207,1,0.16750049591064453,0.4200010299682617,0.3162503242492676,0.13249969482421875,-0.5599994659423793,1,-0.04798419491665673,-2.0666683620919684,22.95000076293945,4.7143012845464085,22.73500061035156,1.384626670774791,22.76499938964844,-0.04798419491665673 6020,2004-01-21,22.80500030517578,22.9950008392334,22.690000534057614,22.81999969482422,952000.0,-0.0006572914044271627,-1.489809264305134,0.11537897238769058,22.654438671471183,35.366061155208904,0.3316429258242444,0.6972314962801782,0.113691227253792,0.6288332860970058,8.409638111573273,0.3050003051757848,-0.21722591219303666,-0.5964998245239244,-1.549318748531661,0.35631909948381235,-1.0729092865277927,-0.120090362520056,0.9092059232578507,57.20934193740691,20.886528040367672,0.4764094620038678,1,0.18249988555908203,0.4350004196166992,0.3312497138977051,0.14749908447265625,-0.7399997711181676,2,-0.06358258029097086,-1.9259243560943218,22.81999969482422,-2.0666683620919684,22.95000076293945,4.7143012845464085,22.73500061035156,-0.06358258029097086 6021,2004-01-22,23.22500038146973,23.375,22.92499923706055,22.97500038146973,1238800.0,0.018417016911796535,-1.5714161153556707,-16.66734486266531,35.00001467192122,33.009740139958964,-0.17407280286573368,0.27561045224664227,-0.2857055778677058,0.210554153167827,8.507531997070442,0.5699996948242188,-0.2514289961534004,-0.1664998054504352,-1.1224731050353007,0.7894734941344304,-0.6444864552428662,0.3114868443419958,0.36726939141382076,87.34179863861957,51.43622260098183,0.47798664979243255,1,-0.23750019073486683,0.015000343322750354,-0.08875036239624379,-0.2725009918212926,-0.985000610351566,3,-0.09041982118309178,-1.489809264305134,22.80500030517578,-1.9259243560943218,22.81999969482422,-2.0666683620919684,22.95000076293945,-0.09041982118309178 6022,2004-01-23,22.96500015258789,23.28000068664551,22.8799991607666,23.25,875400.0,-0.011194842825031026,1.3188412206987787,-1.1399993896484375,36.546181970268286,31.820827322955516,-0.023979915828334697,0.5201427538348895,0.007292129860481111,0.46814631396674855,8.439888069064622,0.4000015258789098,-0.33072218591019364,-0.39975004196167063,-1.372729442211675,0.5732293582883337,-0.8862397420866728,0.08673965816333151,0.5150880811895853,48.74997019764942,8.574733459516665,0.48648970012500226,1,-0.18249988555908203,0.27500057220458984,0.1712498664855957,-0.012500762939453125,-0.9650001525878906,4,-0.06379273428495069,-1.5714161153556707,23.22500038146973,-1.489809264305134,22.80500030517578,-1.9259243560943218,22.81999969482422,-0.06379273428495069 6023,2004-01-26,22.95000076293945,23.03499984741211,22.70000076293945,22.96500015258789,783600.0,-0.0006531412823330696,3.3226028745816563,0.05262946554056205,33.541684713631426,30.718048385610178,-0.0739804304244096,0.4980649857190791,0.06192020140619903,0.4796679472344536,9.246212934694176,0.3349990844726598,-0.4068346617546652,-0.3749994277954123,-1.347527075395874,0.5975282198050493,-0.8612632515956413,0.11126439600481675,0.4268804548604379,37.956267385426536,-1.9679554862799407,0.4862638238002305,1,-0.16750049591064098,0.2899999618530309,0.07874917984009144,0.0024986267089879277,-1.2550010681152308,0,-0.05947719534158147,1.3188412206987787,22.96500015258789,-1.5714161153556707,23.22500038146973,-1.489809264305134,22.80500030517578,-0.05947719534158147 6024,2004-01-27,22.940000534057614,23.15500068664551,22.84000015258789,23.10000038146973,500800.0,-0.00043573980607380935,1.3333333333332982,10.667090539163766,33.26401842475923,30.83833328682107,-0.10128150701100935,0.46620426965745665,0.10854261267857268,0.4738821029957343,10.004839723671532,0.31500053405762074,-0.48675259887825106,-0.3432497024536154,-1.3060812390625536,0.6195818341553228,-0.8246654707580845,0.13816606585085367,0.34193022904289094,36.49637881922479,-2.140154163833536,0.4814157683044694,1,-0.15750026702880504,0.30000019073486683,0.08874940872192738,0.012498855590823865,-1.225000381469723,1,-0.05187447717321947,3.3226028745816563,22.95000076293945,1.3188412206987787,22.96500015258789,-1.5714161153556707,23.22500038146973,-0.05187447717321947 6025,2004-01-28,22.479999542236328,23.0,22.424999237060547,22.97500038146973,900600.0,-0.02005235314351239,1.1100942475073232,3.0937581956463576,28.82880529851215,30.183832289532113,0.3798528481206631,0.8455099102004624,0.6026710873312418,0.9186149616509525,10.356365865265165,0.5750007629394531,-0.5426492002088601,-0.7245006561279297,-1.6791616691722986,0.2301603569164392,-1.201831162650116,-0.24717014960574346,0.7145768025407442,5.789501158462397,-31.552178352535226,0.47733050652218495,1,0.30250072479248047,0.7600011825561523,0.5487504005432129,0.4724998474121094,-0.6149997711181641,2,-0.009786446522881187,1.3333333333332982,22.940000534057614,3.3226028745816563,22.95000076293945,1.3188412206987787,22.96500015258789,-0.009786446522881187 6026,2004-01-29,22.53000068664551,22.67499923706055,22.315000534057614,22.60000038146973,660200.0,0.002224250241430692,2.2727540705034373,0.14141328514235632,30.141860760829417,30.539527985112635,0.32744600995374284,0.7164671052321232,0.5972698807807824,0.8539604586131553,10.78628096547288,0.3599987030029368,-0.5777613735142815,-0.6009995460510211,-1.5235964066936134,0.32159731459157115,-1.0622979763723173,-0.139701115729725,0.625,22.279805035400166,-13.728062821121924,0.46129843032129547,1,0.31499958038329723,0.7100000381469691,0.49874925613402965,0.42249870300292613,-0.7550010681152379,3,-0.020639153946565236,1.1100942475073232,22.479999542236328,1.3333333333332982,22.940000534057614,3.3226028745816563,22.95000076293945,-0.020639153946565236 6027,2004-01-30,22.440000534057614,22.60000038146973,22.19499969482422,22.60000038146973,410800.0,-0.003994680419217467,4.062513411057684,2.285722070844788,33.00971377186792,30.581541838461987,0.4148228126957747,0.720131443035875,0.7373853272909798,0.9266392486944923,11.208472778221278,0.40500068664551137,-0.5419231337905615,-0.6127497673034696,-1.4874556146050857,0.2619560799981464,-1.0501026909542759,-0.1753968436526634,0.6378001403808646,25.52089438663857,-13.494638480961033,0.4373529236508074,1,0.34499931335449574,0.8000001907348668,0.5887494087219274,0.5124988555908239,-0.8000011444091726,4,-0.00891268975844739,2.2727540705034373,22.53000068664551,1.1100942475073232,22.479999542236328,1.3333333333332982,22.940000534057614,-0.00891268975844739 6028,2004-02-02,22.71999931335449,22.915000915527344,22.415000915527344,22.5,521400.0,0.012477663664576033,-1.5641191171364155,-1.3749970197648358,42.64148390305489,32.84757802070175,0.11037434116593303,0.3879592100639009,0.5203318118962414,0.6328471521736674,11.784841289186385,0.5,-0.515628634555128,-0.2870009422302289,-1.128568517756669,0.5545666332962114,-0.707784729993449,0.13378284553299125,0.2867773498535193,54.687403763432805,12.29344357352906,0.4207837877632198,2,0.06500053405762074,0.5200014114379918,0.365000724792484,0.23250007629394887,-1.2399997711181605,0,-0.031690111580737756,4.062513411057684,22.440000534057614,2.2727540705034373,22.53000068664551,1.1100942475073232,22.479999542236328,-0.031690111580737756 6029,2004-02-03,22.375,22.85000038146973,22.375,22.71999931335449,389600.0,-0.015184829391773014,-1.7536308803122735,-1.5681835915486944,45.472826983816276,35.3829544998512,0.4309289882186498,0.6592531034469573,0.9171833951101824,0.9690921907538623,12.807007193342358,0.4750003814697301,-0.47722316241382856,-0.5637502670288086,-1.3759073349816155,0.24840680092399836,-0.9698288010052138,-0.15767173305240334,0.566434572875977,22.36027788045075,-21.897274686117424,0.4060785339764041,2,0.4099998474121094,0.8650007247924805,0.7487502098083496,0.5774993896484375,-1.0900001525878906,1,-0.030391075091655062,-1.5641191171364155,22.71999931335449,4.062513411057684,22.440000534057614,2.2727540705034373,22.53000068664551,-0.030391075091655062 6030,2004-02-04,22.114999771118164,22.32999992370605,22.020000457763672,22.325000762939453,1045400.0,-0.011620121961199326,1.818185758997137,0.608699738499224,37.40310779551154,35.64996484691679,0.6512449823136173,0.8336164417065248,1.2056455029087907,1.2180987109754717,13.921931526798891,0.3549995422363281,-0.4733501582603097,-0.7422504425048828,-1.5407721634765643,0.05627127846679869,-1.1415113029907253,-0.3429895820190403,0.8000011444091797,10.614442990550637,-33.82309139881588,0.3992608604858413,2,0.5350008010864258,1.0400009155273438,1.0087504386901855,0.8374996185302734,-1.034999847412113,2,-0.018087254020805688,-1.7536308803122735,22.375,-1.5641191171364155,22.71999931335449,4.062513411057684,22.440000534057614,-0.018087254020805688 6031,2004-02-05,22.024999618530273,22.165000915527344,21.899999618530273,22.0,960600.0,-0.004069642935535023,-1.3555630907472556,-0.11904524027937984,36.5530181248606,35.65072441964927,0.6181267446218079,0.8382154997705236,1.312365323870786,1.2942347765742852,15.085220581309933,0.2650012969970703,-0.43820577677066197,-0.7507505416870117,-1.5391086651340977,0.03760758176007428,-1.1449296034105565,-0.35657147996346694,0.8250007629394567,12.315255199162648,-32.04054907317605,0.3941790617235438,2,0.5025005340576172,1.0,1.2562508583068848,0.9274997711181641,-0.8699989318847656,3,-0.007264465388571284,1.818185758997137,22.114999771118164,-1.7536308803122735,22.375,-1.5641191171364155,22.71999931335449,-0.007264465388571284 6032,2004-02-06,22.524999618530273,22.545000076293945,21.94499969482422,21.950000762939453,1060600.0,0.022701475989099995,-1.0512798776690608,23.000305180437934,42.7350260149211,36.672206786459235,0.05492494140099069,0.2631012490931717,0.8009063560846315,0.7807423480264077,15.800383019968084,0.6000003814697266,-0.39239707626631315,-0.19450054168701314,-0.8731133667507294,0.4841122833767031,-0.5338069542188713,0.14480587084484497,0.21100067138672074,61.57627599581323,19.109721669654505,0.3393064125318582,2,0.0025005340576171875,0.5,0.9350008964538574,0.42749977111816406,-1.5499992370605469,4,-0.03329633796677223,-1.3555630907472556,22.024999618530273,1.818185758997137,22.114999771118164,-1.7536308803122735,22.375,-0.03329633796677223 6033,2004-02-09,22.399999618530273,22.625,22.395000457763672,22.524999618530273,491800.0,-0.005549389661128723,-2.4074429907598405,-0.21739173701756423,42.80821805958639,37.73267341255114,0.10471453411764031,0.33311595311680264,0.9282328056549893,0.8899490269556694,16.7113508378282,0.22999954223632812,-0.40898285639829624,-0.2737504959106438,-0.9050476662783922,0.35754667445710453,-0.5893990810945162,0.04189808927322858,0.23568059082031567,52.63153667928842,11.702109725336854,0.315648585183874,2,0.05000019073486328,0.6050004959106445,1.1800007820129395,0.5524997711181641,-0.7549991607666016,0,-0.03392858222431072,-1.0512798776690608,22.524999618530273,-1.3555630907472556,22.024999618530273,1.818185758997137,22.114999771118164,-0.03392858222431072 6034,2004-02-10,22.155000686645508,22.475000381469727,22.0,22.399999618530273,988000.0,-0.01093745250254785,1.4050624354158014,1.959991455078125,39.682544488155415,38.93864443362262,0.2532868892124469,0.530077645722244,1.1743711159260606,1.1199647102354362,17.33908892321766,0.47500038146972656,-0.423539012312073,-0.4709994316101067,-1.1078059027794325,0.16580703955921905,-0.7894026671947714,-0.15259619602544205,0.4699993133544922,35.172542612776866,-3.5448411796517334,0.31840323558466355,2,0.2524995803833008,0.7549991607666016,1.456249713897705,0.7974987030029297,-0.5050010681152344,1,-0.030467213878989097,-2.4074429907598405,22.399999618530273,-1.0512798776690608,22.524999618530273,-1.3555630907472556,22.024999618530273,-0.030467213878989097 6035,2004-02-11,21.950000762939453,22.155000686645508,21.790000915527344,22.155000686645508,1491800.0,-0.009252986565223775,2.560974702034816,0.8367380303620086,28.27938925840843,38.73170315557584,0.4192934594709108,0.720842378565532,1.3749280495896734,1.3096750810760938,17.127716739031808,0.36499977111816406,-0.43915699091525084,-0.6434993743896484,-1.3485795796153504,0.06158083083605348,-0.9960394770025012,-0.2909592717767957,0.6749992370605469,19.16167938233816,-12.85129445398439,0.3525401026128511,2,0.4025001525878906,0.9049997329711914,1.6612496376037598,1.0024986267089844,-0.3299999237060547,2,-0.030296168219280273,1.4050624354158014,22.155000686645508,-2.4074429907598405,22.399999618530273,-1.0512798776690608,22.524999618530273,-0.030296168219280273 6036,2004-02-12,21.7450008392334,22.049999237060547,21.649999618530273,22.0,929000.0,-0.009339403944448987,1.253533991328222,1.2438988081392643,28.819450193350946,38.26611831351839,0.5601351825485779,0.8912008259301025,1.5630174615864476,1.50123160672711,16.976728556134642,0.39999961853027344,-0.46370410972098597,-0.7974993705749505,-1.5922088730428463,-0.002789868107054616,-1.1948541218088984,-0.40014461934100254,0.7630992889404311,9.743711131673518,-19.31968089594042,0.3973547512339477,2,0.5374994277954102,0.972498893737793,1.8799996376037598,1.207498550415039,-0.24500083923339844,3,-0.030581783852016264,2.560974702034816,21.950000762939453,1.4050624354158014,22.155000686645508,-2.4074429907598405,22.399999618530273,-0.030581783852016264 6037,2004-02-13,21.59000015258789,21.9950008392334,21.434999465942386,21.774999618530273,658000.0,-0.007128106721699834,-1.262627975169849,0.7254904894048305,27.483437016452555,36.581890881673694,0.6502659117395169,1.0076873684502061,1.6604335510077348,1.649574993073486,16.514935631435332,0.5600013732910121,-0.43867133685607484,-0.8952500343322747,-1.7902153462878019,-0.0002847223767474816,-1.3427326903100365,-0.44776737835451286,0.7808038940429682,13.025261939756403,-14.297190554112769,0.4474826559777632,2,0.5524997711181676,1.0199995040893555,2.103750228881836,1.3624992370605469,-0.020000457763671875,4,-0.020148191888282208,1.253533991328222,21.7450008392334,2.560974702034816,21.950000762939453,1.4050624354158014,22.155000686645508,-0.020148191888282208 6038,2004-02-17,21.649999618530273,21.84499931335449,21.25,21.75,1168600.0,0.0027790396256754946,3.103457574502026,0.5405441629808336,28.9902110136659,34.75048910721254,0.4721801429442287,0.890982583778019,1.560573859864384,1.5777707015698965,16.921561141212997,0.5949993133544886,-0.4215648981713045,-0.7702505111694329,-1.7107681833981978,0.17026716105933204,-1.2405093472838153,-0.2999916750550504,0.5523596035766616,32.653019915827564,6.222870583554034,0.4702588361143833,2,0.28750038146972656,0.8675003051757812,2.031250476837158,1.302499771118164,-0.11999893188476562,1,-0.031177794408957626,-1.262627975169849,21.59000015258789,1.253533991328222,21.7450008392334,2.560974702034816,21.950000762939453,-0.031177794408957626 6039,2004-02-18,21.725000381469727,21.924999237060547,21.625,21.799999237060547,786400.0,0.003464238533993358,-1.1818156597007885,0.7499856949398234,35.94042251510078,34.58796852050023,0.32998172146388427,0.7691771617967333,1.4560786805599015,1.4959917040175554,17.27731504268237,0.2999992370605469,-0.41360694748835414,-0.6404997825622551,-1.6100732545714322,0.32907368944692195,-1.1252865185668455,-0.15571304655766482,0.28688699621582003,52.48619017410602,22.476643211704054,0.48478673600458894,2,0.21249961853027344,0.5874996185302734,1.9474997520446777,1.227499008178711,0.125,2,-0.0036823899793479997,3.103457574502026,21.649999618530273,-1.262627975169849,21.59000015258789,1.253533991328222,21.7450008392334,-0.0036823899793479997 6040,2004-02-19,21.354999542236328,21.725000381469727,21.350000381469727,21.71999931335449,545000.0,-0.01703110852642331,-1.0000101725777821,4.86673787543547,30.449226746049604,33.90976947841013,0.6490989793654833,1.0803688319630318,1.792644710146142,1.8630614609459144,17.69208820570996,0.375,-0.47092181463774807,-0.9380005836486802,-1.9831066151035976,0.10710544780623721,-1.4605535993761372,-0.4154475679212233,0.5699996948242188,13.124955296473786,-17.1244766969579,0.5225530157274586,2,0.5825004577636719,0.9575004577636719,2.157500743865967,1.5974998474121094,0.4350013732910156,3,0.013814098928472962,-1.1818156597007885,21.725000381469727,3.103457574502026,21.649999618530273,-1.262627975169849,21.59000015258789,0.013814098928472962 6041,2004-02-20,21.125,21.450000762939453,21.084999084472656,21.354999542236328,559200.0,-0.01077029019745146,-1.354839106626469,0.6301361272960111,29.093781555414736,32.39407564957608,0.8247379070854954,1.2068508495020467,1.9784327060291815,2.0922755200430245,19.050555038726422,0.3650016784667969,-0.5256745090146993,-1.063000106811522,-2.1354563302557352,0.009456116632691192,-1.5992282185336286,-0.5267719950894154,0.7999992370605469,4.395696526745797,-25.359164469985547,0.5362281117221069,2,0.7299995422363281,1.1049995422363281,2.1349997520446777,1.8274993896484375,0.9750003814697266,4,0.02343199238974658,-1.0000101725777821,21.354999542236328,-1.1818156597007885,21.725000381469727,3.103457574502026,21.649999618530273,0.02343199238974658 6042,2004-02-23,21.5,21.575000762939453,21.165000915527344,21.170000076293945,861400.0,0.01775147928994092,-1.411776255630915,-1.434785132602458,31.17284877255635,31.10125683990608,0.3230204106443928,0.7551881654651673,1.577174235217818,1.7156289024451645,20.287173653590262,0.4500007629394531,-0.5302327093957118,-0.6147500991821282,-1.6636166525024834,0.43411645413822697,-1.1391833758423076,-0.09031682252194884,0.25699920654296804,49.40486192160798,21.86179845213328,0.524433276660178,2,0.2799997329711914,0.7299995422363281,1.75,1.4524993896484375,0.8349990844726562,0,0.0,-1.354839106626469,21.125,-1.0000101725777821,21.354999542236328,-1.1818156597007885,21.725000381469727,0.0 6043,2004-02-24,21.584999084472656,21.82999992370605,21.489999771118164,21.5,951800.0,0.003953445789425913,-5.476221616712012,0.25757304279975723,36.74494904562148,30.7748573462912,0.12321295546469102,0.5930913640171127,1.4821595578963382,1.631775992991102,21.05127243349194,0.3400001525878871,-0.5241717497432816,-0.4615009307861335,-1.4578527983372531,0.5348509367649861,-0.9596768645616933,0.036675002989426275,-0.5,59.52379871117751,30.03113818120409,0.4981759337755591,2,0.03500080108642578,0.6450004577636719,1.5625014305114746,1.120000839233402,0.7150001525878906,1,-0.0006948987854823452,-1.411776255630915,21.5,-1.354839106626469,21.125,-1.0000101725777821,21.354999542236328,-0.0006948987854823452 6044,2004-02-25,21.75,21.774999618530273,21.450000762939453,21.584999084472656,749200.0,0.00764424009848752,2.0232430226575113,1.9412081500762948,43.67418124504569,32.485389789250895,-0.11765114692941125,0.3524371346059354,1.2741981464584242,1.4499712677882997,22.13916469884356,0.3249988555908203,-0.5733835337538515,-0.2369999885559082,-1.147080375667155,0.6730803985553386,-0.6920401821115298,0.21804020499971344,-0.6501008987426751,89.26176730372936,55.01078354733829,0.4550401935556231,2,-0.18250083923339844,0.4799995422363281,1.3975005149841309,0.9549999237060582,0.625,2,-0.010114910958827217,-5.476221616712012,21.584999084472656,-1.411776255630915,21.5,-1.354839106626469,21.125,-0.010114910958827217 6045,2004-02-26,22.26000022888184,22.424999237060547,21.625,21.725000381469727,1274200.0,0.023448286385371997,-1.1768668645809546,3.2424053266750112,53.55522827007829,35.23380957555393,-0.6471033951190677,-0.18434123515597634,0.7254719193036223,0.9289162045285266,22.071398672912835,0.7999992370605469,-0.6070472232471218,0.2840002059936566,-0.6060891524614931,1.1740895644488063,-0.16104447323391824,0.7290448852212315,-1.145499111175539,87.6866425828347,48.56818565366039,0.4450446792275754,2,-0.5050010681152379,-0.030000686645511365,0.8537502288818324,0.44499969482421875,-0.15999984741211293,3,-0.018418681185822572,2.0232430226575113,21.75,-5.476221616712012,21.584999084472656,-1.411776255630915,21.5,-0.018418681185822572 6046,2004-02-27,22.065000534057614,22.424999237060547,21.979999542236328,22.26499938964844,885800.0,-0.008760094017035036,-1.4053982998860748,-0.37382974323872536,42.33334859212237,36.883799750628356,-0.4491735743700431,-0.02736751570106577,0.8952838273491572,1.1112157173183057,21.829801506772807,0.44499969482421875,-0.6164796933173093,0.11225051879882386,-0.7404138703048417,0.9649149079024895,-0.31408167575300894,0.5385827133506567,-0.8980794915771426,71.4286363044614,33.69889327576525,0.42633219455183213,2,-0.3100013732910121,0.1649990081787145,1.0487499237060582,0.6399993896484446,0.0550003051757848,4,-0.012463159387003153,-1.1768668645809546,22.26000022888184,2.0232430226575113,21.75,-5.476221616712012,21.584999084472656,-0.012463159387003153 6047,2004-03-01,22.239999771118164,22.25,21.959999084472656,22.065000534057614,690400.0,0.007931077852929791,1.9743730192887046,-0.8750011920997034,47.37705102565355,38.92678197418253,-0.5836512095613777,-0.22990596003973707,0.6972557040246343,0.9176189494681921,21.4028463864053,0.29000091552734375,-0.5683469692606415,0.29724979400634766,-0.5358197362982295,1.1303193243109249,-0.11928497114594094,0.7137845591586363,-1.0227556008544916,81.02566610587269,43.31452338970371,0.41653476515228816,3,-0.4850006103515625,-0.05749988555908203,0.8737506866455078,0.4650001525878942,0.1100006103515625,0,-0.006294936649695826,-1.4053982998860748,22.065000534057614,-1.1768668645809546,22.26000022888184,2.0232430226575113,21.75,-0.006294936649695826 6048,2004-03-02,22.0,22.19499969482422,21.850000381469727,22.100000381469727,610200.0,-0.010791356726084111,1.3793137467690062,-0.5714332425068004,47.45483279537126,40.206160894212594,-0.32272026604426074,-0.04913142521775882,0.9091899308121612,1.1377561473138478,21.75431294912562,0.3899993896484375,-0.5121201107832682,0.09324998855590749,-0.6564536841179809,0.8429536612297959,-0.2816018477810367,0.4681018248928517,-0.7344456270644528,56.41026644234908,17.618831337731983,0.3748518363369448,3,-0.24500083923339844,0.11999988555908203,1.0112504959106445,0.7049999237060582,0.12000083923339844,1,0.015227231112393547,1.9743730192887046,22.239999771118164,-1.4053982998860748,22.065000534057614,-1.1768668645809546,22.26000022888184,0.015227231112393547 6049,2004-03-03,21.69499969482422,22.049999237060547,21.63500022888184,22.0,674400.0,-0.013863650235262814,1.049383995177437,3.049991416963894,45.94592955486312,41.92801676185854,-0.0250582318262893,0.21324615007901215,1.1839361687860368,1.4191622724498032,22.19352093175823,0.4149990081787074,-0.4399399638944992,-0.17775030136108327,-0.8991851594850182,0.5436845567628517,-0.5384677304230507,0.1829671277008842,-0.38306752732367144,8.74997019764919,-31.18094356702258,0.36071742906196785,3,0.05999946594238281,0.4250001907348633,1.3162508010864258,1.0100002288818395,0.1100006103515625,2,0.027886589110239113,1.3793137467690062,22.0,1.9743730192887046,22.239999771118164,-1.4053982998860748,22.065000534057614,0.027886589110239113 6050,2004-03-04,21.71500015258789,21.7549991607666,21.575000762939453,21.709999084472656,863600.0,0.000921892511869693,3.2353020375190735,-0.016396928233734398,49.49323181430679,44.19462234617988,0.012714770473429837,0.17048297499281873,1.13506337305855,1.377280622005216,22.11549745882228,0.17999839782714844,-0.3728219272605813,-0.13774986267089773,-0.8530597747349589,0.5775600493931634,-0.4954048187029265,0.21990509336113107,-0.3585453023049432,16.470545996355835,-26.151984895772177,0.3576549560320302,3,0.07999992370605469,0.3274993896484375,1.296250343322754,0.9899997711181676,0.07999992370605469,3,0.030393729807708603,1.049383995177437,21.69499969482422,1.3793137467690062,22.0,1.9743730192887046,22.239999771118164,0.030393729807708603 6051,2004-03-05,21.864999771118164,21.96999931335449,21.575000762939453,21.71500015258789,577400.0,0.006907649895291357,1.1944442972719753,29.99351639969489,54.65312395313665,46.80354181068879,-0.023777447324640377,0.008307920633932042,0.9550824955348922,1.2044531881051839,21.662588553783095,0.3949985504150355,-0.33851731585411216,0.020249748229979048,-0.6905132838691479,0.731012780329106,-0.33513176781958265,0.37563126427954074,-0.46580314536411294,42.96286458657112,-3.2629258008569764,0.35538151604956264,3,0.07250022888183594,0.13500022888183594,1.1462507247924805,0.8400001525878942,-0.1100006103515625,4,0.010747798436384182,3.2353020375190735,21.71500015258789,1.049383995177437,21.69499969482422,1.3793137467690062,22.0,0.010747798436384182 6052,2004-03-08,21.774999618530273,22.024999618530273,21.674999237060547,21.815000534057614,457000.0,-0.00411617441253187,-1.9166494476674878,-0.2666734483679175,52.09380191693289,48.50896990750117,0.12218247826071504,0.04135953928969727,1.01101956220214,1.2620885067209642,22.019967164706213,0.35000038146972656,-0.24875740450186967,-0.032250404357910156,-0.6669695753438063,0.602468766627986,-0.3496099898508582,0.2851091811350379,-0.3347708883239626,32.25793550689416,-15.036799497516554,0.31735958549294807,3,0.16250038146972656,0.22500038146972656,1.267500877380371,0.9300003051757848,0.010000228881835938,0,0.015843913972312107,1.1944442972719753,21.864999771118164,3.2353020375190735,21.71500015258789,1.049383995177437,21.69499969482422,0.015843913972312107 6053,2004-03-09,21.63999938964844,21.8799991607666,21.559999465942386,21.864999771118164,567800.0,-0.006199780998707771,1.5098097880965815,5.6248807934392815,48.60425304283178,49.05675566281074,0.29704211468142816,0.12279907616205676,1.1017873659426236,1.3625724345045285,22.653591648309668,0.3199996948242152,-0.1286758946297084,-0.12925062179565217,-0.7025817371797629,0.4440804935884586,-0.41591617948770576,0.15741493589640143,-0.1603798391679625,16.326522668265326,-29.059390210005546,0.286665557692055,3,0.3524999618530238,0.36000061035155895,1.3725008964538539,1.0650005340576172,0.1500015258789027,1,0.03280965858811058,-1.9166494476674878,21.774999618530273,1.1944442972719753,21.864999771118164,3.2353020375190735,21.71500015258789,0.03280965858811058 6054,2004-03-10,21.479999542236328,21.70499992370605,21.45499992370605,21.63999938964844,850000.0,-0.007393708499300988,-1.3809627611261683,0.7111092273132131,52.20458624986206,48.906684327231154,0.46345157137767856,0.2420465318753955,1.2138165009403359,1.4920443310653724,22.741303826112794,0.25,-0.03931651946860626,-0.2555004119873061,-0.812455785923305,0.3014549619486928,-0.5339780989553056,0.022977274980693352,0.9449996948242188,4.385900335961834,-43.21856508524834,0.2784776869679992,3,0.46000003814697266,0.4875001907348633,1.5325007438659668,1.2250003814697301,0.475000381469723,2,0.02979521930336304,1.5098097880965815,21.63999938964844,-1.9166494476674878,21.774999618530273,1.1944442972719753,21.864999771118164,0.02979521930336304 6055,2004-03-11,21.28499984741211,21.5,21.28499984741211,21.450000762939453,911600.0,-0.009078198276531113,-1.6060479955611042,1.0312567055289092,52.8571409108682,50.075994584869576,0.5650209646392987,0.40545971958700733,1.3485638776431195,1.6525174941801133,22.632316338536796,0.21500015258789062,0.01636737316793102,-0.41725006103515483,-0.9991299652759764,0.16462984320566676,-0.7081900131555656,-0.12631010891474403,1.1205994033813482,0.0,-50.87781365927056,0.2909399521204105,3,0.4825000762939453,0.5699996948242188,1.7275004386901855,1.4200000762939489,0.6049995422363317,3,0.02443037169327944,-1.3809627611261683,21.479999542236328,1.5098097880965815,21.63999938964844,-1.9166494476674878,21.774999618530273,0.02443037169327944 6056,2004-03-12,21.07999992370605,21.350000381469727,21.024999618530273,21.28499984741211,1394800.0,-0.009631192162351976,-1.0634934090620098,1.2424168862995546,42.015205127070786,49.480233929471495,0.6879501989907908,0.5882446126952559,1.4914601894254211,1.8271964847375877,22.47772174351824,0.3250007629394531,0.02963021663912002,-0.5889999389648466,-1.2332508135391649,0.055250935609471696,-0.9111253762520057,-0.26687450167768745,1.2807753509521511,5.50003051757777,-43.68189559231585,0.3221254372871594,3,0.529999732971195,0.7449998855590856,1.8225007057189977,1.625000000000007,0.7199993133544957,4,0.033918413433380534,-1.6060479955611042,21.28499984741211,-1.3809627611261683,21.479999542236328,1.5098097880965815,21.63999938964844,0.033918413433380534 6057,2004-03-15,21.155000686645508,21.2450008392334,20.975000381469727,20.975000381469727,1157400.0,0.0035579109682590815,-2.0,-0.8780505959303526,41.79392633414269,48.85124432266832,0.4949010653349504,0.5048687193517907,1.353785725485288,1.72096521713096,22.03949839572254,0.2700004577636719,-0.03449701275513206,-0.4922492027282708,-1.1758964065425275,0.19139800108598592,-0.8340728046353973,-0.1504256008211442,1.1256280486450194,19.8895633114146,-26.82818763226516,0.3418236019071278,3,0.3574991226196289,0.6449995040893555,1.6212491989135742,1.7424993515014648,0.8799991607666016,0,0.0283620162914886,-1.0634934090620098,21.07999992370605,-1.6060479955611042,21.28499984741211,-1.3809627611261683,21.479999542236328,0.0283620162914886 6058,2004-03-16,20.975000381469727,21.25,20.8799991607666,21.155000686645508,1558800.0,-0.008508640951707003,1.0000103100223727,-1.0,35.294126162957895,47.66771061245664,0.5746448746060544,0.6658451590318144,1.479656510814145,1.8687704390215956,21.384344055234255,0.37000083923339844,-0.05136640964593653,-0.6384995460510261,-1.3853039328900643,0.10830484078801206,-1.0119017394705452,-0.265097352631507,1.201178085515135,11.515288830114399,-28.58905830517223,0.37340219341951947,3,0.47749900817871094,0.7774991989135742,1.8012495040893555,2.2124996185302734,0.8249988555908203,1,0.03861737550469724,-2.0,21.155000686645508,-1.0634934090620098,21.07999992370605,-1.6060479955611042,21.28499984741211,0.03861737550469724 6059,2004-03-17,21.645000457763672,21.71999931335449,21.075000762939453,21.075000762939453,1071600.0,0.03194279209100048,-1.2631540201576619,-3.1666596024244478,38.99821548603269,46.50159768709285,-0.11532065147109449,-0.011020645085991987,0.7588113736990039,1.170703294125417,20.441294349534616,0.7449989318847621,-0.08899605327417959,0.035500526428222656,-0.7096444182488817,0.780645471105327,-0.33707194591032774,0.40807299876677305,0.4015600785993634,91.07156643248707,54.63202431907506,0.3725724723385521,3,-0.19250106811523438,0.03249931335449219,1.0824995040893555,1.5424995422363281,0.18000030517578125,2,0.0066990277060337,1.0000103100223727,20.975000381469727,-2.0,21.155000686645508,-1.0634934090620098,21.07999992370605,0.0066990277060337 6060,2004-03-18,21.649999618530273,21.684999465942386,21.424999237060547,21.625,576800.0,0.00023096145349388308,4.4737285923662,0.043859003359612375,42.03452997210375,45.099531689200305,-0.1458471657081759,0.007603885183819159,0.7018157037467851,1.1380198927759402,19.068743743813034,0.2600002288818395,-0.11354023811469105,0.025749683380126953,-0.7098006970340549,0.7613000637943088,-0.342025506826964,0.3935248735872179,0.2799047802731174,91.66670451087909,57.188841638275704,0.3677751902070909,3,-0.19750022888183594,0.0024995803833007812,1.0087504386901855,1.5375003814697266,0.20000076293945312,3,0.014087774159345923,-1.2631540201576619,21.645000457763672,1.0000103100223727,20.975000381469727,-2.0,21.155000686645508,0.014087774159345923 6061,2004-03-19,21.6200008392334,21.71999931335449,21.549999237060547,21.6299991607666,491400.0,-0.001385624934200913,-1.266644626417734,-0.39993896391241324,37.39839100351391,43.466708254375966,-0.17238428558456675,0.08072723694438366,0.6812987478587473,1.141795005420427,17.251929598091735,0.17000007629394176,-0.11206857299335482,-0.02899913787841868,-0.726125492903023,0.6681272171461856,-0.3775623153907226,0.31956403963388524,0.2049130357663138,88.09542190998262,57.04743048982832,0.34856317751230276,3,-0.24000167846679688,0.03249835968017578,0.9837498664855957,1.5124998092651367,0.2599983215332031,4,0.01248836909964779,4.4737285923662,21.649999618530273,-1.2631540201576619,21.645000457763672,1.0000103100223727,20.975000381469727,0.01248836909964779 6062,2004-03-22,21.5,21.63999938964844,21.38500022888184,21.549999237060547,935400.0,-0.005550454883222589,1.2173884198828366,5.0007630675314765,39.31624001291131,42.434706806607025,-0.10671684252920599,0.2115756708374903,0.7485091306814979,1.2295784907573015,15.80081909850977,0.25499916076660156,-0.13040506444608724,-0.14899997711181712,-0.8461263321364214,0.5481263779127872,-0.49756315462412104,0.1995632004004868,0.23042240357640154,73.80961031058018,44.07081207702234,0.34856317751230276,3,-0.20000076293945312,0.15249919891357422,1.0,1.5625,0.125,0,0.013953452886537043,-1.266644626417734,21.6200008392334,4.4737285923662,21.649999618530273,-1.2631540201576619,21.645000457763672,0.013953452886537043 6063,2004-03-23,21.56999969482422,21.69499969482422,21.40999984741211,21.424999237060547,589800.0,0.0032557997592659316,-2.2571553133514985,-2.9000534065766383,47.03087821417763,41.85985035819765,-0.2097473873079032,0.14798174385917662,0.6362436312169777,1.1189788101205451,14.880369264144363,0.2849998474121094,-0.1804860828505639,-0.07825031280517436,-0.7756987703447251,0.6191981447343764,-0.42697454157494974,0.270473915964601,-0.6900005340576172,76.74419292357324,42.518377797783124,0.3487242287697746,3,-0.2700004577636719,0.08249950408935547,0.8062500953674316,1.3850002288818395,-0.4699993133544922,1,0.021557726433323543,1.2173884198828366,21.5,-1.266644626417734,21.6200008392334,4.4737285923662,21.649999618530273,0.021557726433323543 6064,2004-03-24,21.530000686645508,21.799999237060547,21.51000022888184,21.674999237060547,608400.0,-0.0018543814902467481,-2.1351334632396974,-0.9999868459130252,45.647067482504,41.058731088379396,-0.180937321134234,0.1798762299825576,0.6392493848188856,1.1241997673270916,13.744372214708628,0.2899990081787074,-0.2196135743836507,-0.10724935531616353,-0.8048803877865858,0.5903816771542587,-0.4560648715513764,0.24156616091904937,-0.6337015151977532,34.93995284471332,-1.468507980561398,0.3488155162352119,3,-0.1900014877319336,0.1224985122680664,0.6974992752075195,1.3324995040893555,-0.6750011444091797,2,0.012540573237534103,-2.2571553133514985,21.56999969482422,1.2173884198828366,21.5,-1.266644626417734,21.6200008392334,0.012540573237534103 6065,2004-03-25,21.850000381469727,21.850000381469727,21.530000686645508,21.530000686645508,781200.0,0.014862967237279534,1.0,-2.2069165099117347,49.67321565107543,41.909621146602134,-0.4608238969775442,-0.1817320343175517,0.3016534861970186,0.8059776170757189,14.00190387214899,0.31999969482421875,-0.23030277094090223,0.2332503318786614,-0.4092469244529937,0.8757475882103165,-0.08799829628716438,0.5544989600444872,-0.9175532073974608,100.0,61.75947751242506,0.3212486281658268,3,-0.4850006103515625,-0.19750118255615234,0.27499961853027344,1.0124998092651367,-1.0799999237060547,3,-0.0011441472811815068,-2.1351334632396974,21.530000686645508,-2.2571553133514985,21.56999969482422,1.2173884198828366,21.5,-0.0011441472811815068 6066,2004-03-26,21.790000915527344,21.86000061035156,21.700000762939453,21.799999237060547,437200.0,-0.0027459709334040072,1.4615158895508296,-0.03124478458860835,50.33115482719739,42.85820209027489,-0.32354346018007263,-0.15114023156716527,0.3376775286941296,0.8528936767061026,14.262937533344239,0.15999984741210582,-0.24404512922085075,0.1870008468627944,-0.42620798115132885,0.8002096748769176,-0.11960356714426723,0.493605260869856,-0.8025005490112314,85.26323397728102,44.35475561702782,0.30660441400706184,3,-0.4200010299682617,-0.13750171661376953,0.33499908447265625,0.9799995422363281,-1.1850013732910156,4,0.0027535320523841555,1.0,21.850000381469727,-2.1351334632396974,21.530000686645508,-2.2571553133514985,21.56999969482422,0.0027535320523841555 6067,2004-03-29,22.100000381469727,22.18000030517578,21.670000076293945,21.725000381469727,647800.0,0.014226684392724342,-1.1030910806984426,-37.50629530713468,59.426262506243724,45.5395505728622,-0.5424412572882069,-0.49768230431801186,0.007777637170963914,0.5344345248844533,14.400071451256725,0.5100002288818359,-0.23652763751735506,0.5040002822875991,-0.0811456312526424,1.0891461958278406,0.21142732551747656,0.7965732390577216,-1.0426999954467782,89.61040569529008,43.709097139966204,0.292572956770121,3,-0.4724998474121094,-0.44750118255615234,-0.05750083923339844,0.5874996185302734,-1.4400005340576172,0,-0.009954806194826582,1.4615158895508296,21.790000915527344,1.0,21.850000381469727,-2.1351334632396974,21.530000686645508,-0.009954806194826582 6068,2004-03-30,22.334999084472656,22.415000915527344,21.959999084472656,22.100000381469727,480000.0,0.010633425291701304,1.303792945266665,0.6266632080078125,66.99803273516545,48.65064137832139,-0.6305450204549139,-0.7444660618323766,-0.2517322475734147,0.2923366103924785,14.54021804141839,0.4550018310546875,-0.16683128465736985,0.7222490310668945,0.07276792211578353,1.3717301400180055,0.3975084765913408,1.0469895855424483,-1.1654287065344242,91.16002537509401,38.354636721699364,0.32474055447555483,3,-0.4349985122680664,-0.682499885559082,-0.3299994468688965,0.35250091552734375,-1.8049983978271484,1,-0.031788632799463534,-1.1030910806984426,22.100000381469727,1.4615158895508296,21.790000915527344,1.0,21.850000381469727,-0.031788632799463534 6069,2004-03-31,22.299999237060547,22.424999237060547,22.11000061035156,22.424999237060547,588800.0,-0.0015670404677312622,4.039978027343807,-0.5319178293441119,71.54991998030278,51.93012915701018,-0.5507834719016671,-0.6975826339038989,-0.23796468648056646,0.323394590724817,14.304350325612166,0.3149986267089879,-0.09534977896088037,0.6569992065429702,-0.06132008052359339,1.3753184936095337,0.2978395630096884,1.016158850076252,-0.9809771946116221,86.03349693225385,25.451887224840775,0.3591596435332826,3,-0.39499950408935547,-0.6475000381469727,-0.3749995231628418,0.3875007629394531,-2.3400001525878906,2,-0.05381160971505916,1.303792945266665,22.334999084472656,-1.1030910806984426,22.100000381469727,1.4615158895508296,21.790000915527344,-0.05381160971505916 6070,2004-04-01,22.375,22.46500015258789,22.149999618530273,22.25,868000.0,0.003363263027148733,1.0655752057433023,-1.0,79.10117021376914,56.56377129148298,-0.5723125788792132,-0.7595448988397031,-0.3332804349301881,0.2425328239961715,13.98312877453846,0.3150005340576172,0.02224611620745165,0.6989999771118178,-0.09037383055988712,1.4883737847835228,0.3043130732759671,1.0936868809476685,-0.901141150305449,88.67922717599667,20.257302696803706,0.39468690383585175,4,-0.4499998092651367,-0.7025003433227539,-0.47625064849853516,0.3125,-2.625,3,-0.06793298135256631,4.039978027343807,22.299999237060547,1.303792945266665,22.334999084472656,-1.1030910806984426,22.100000381469727,-0.06793298135256631 6071,2004-04-02,22.100000381469727,22.5,21.82999992370605,22.5,901600.0,-0.01229048574436975,2.350003576282115,-3.1999969482421875,69.4845665709189,59.915807575706054,-0.2481615049367356,-0.49122214171306666,-0.09575010181851695,0.5181560768060756,13.849431101524068,0.6700000762939489,0.0808421987679857,0.41225032806396555,-0.3957454280523116,1.2202460841802427,0.008252450005826972,0.8162482061221041,-0.46755892331223947,51.807270445974915,-21.81374063001109,0.4039978780581387,4,-0.14500045776367188,-0.4100008010864258,-0.10750102996826172,0.5874996185302734,-2.2250003814697266,4,-0.060180990984109894,1.0655752057433023,22.375,4.039978027343807,22.299999237060547,1.303792945266665,22.334999084472656,-0.060180990984109894 6072,2004-04-05,22.1200008392334,22.13500022888184,21.940000534057614,22.024999618530273,514200.0,0.0009049980732327434,2.1199951171874365,-0.23750327825858905,75.27599767580904,63.05415418255399,-0.19105780093530456,-0.510209439448559,-0.14537810656646855,0.5063266128589099,13.842834801523162,0.19499969482422586,0.13118908078891423,0.4150007247924812,-0.41526218691605266,1.245263636501015,-0.00013073106178396188,0.8301321806467463,-0.3313988435442603,43.28371380664072,-36.61552954485951,0.41513145585426603,4,-0.11500072479248047,-0.43000125885009766,-0.1275014877319336,0.5674991607666016,-1.8700008392333984,0,-0.06849011028561858,2.350003576282115,22.100000381469727,1.0655752057433023,22.375,4.039978027343807,22.299999237060547,-0.06849011028561858 6073,2004-04-06,22.350000381469727,22.559999465942386,22.200000762939453,22.200000762939453,659000.0,0.01039780892902975,-3.7999949137240914,1.5789230645679408,69.31511888823742,65.6839376720799,-0.33389083825534627,-0.7212700867637452,-0.4024598877089538,0.2889521904296295,13.97656815509372,0.4399986267089879,0.206935491225547,0.6095002174377449,-0.26840920925108946,1.4874096441265792,0.17054550409332592,1.0484549307821638,-0.5200004577636754,71.23298408799916,-6.9534201159287505,0.4389547133444172,4,-0.30500030517578125,-0.6300010681152344,-0.38125085830688477,0.33749961853027344,-1.534999847412113,1,-0.07561523513255897,2.1199951171874365,22.1200008392334,2.350003576282115,22.100000381469727,1.0655752057433023,22.375,-0.07561523513255897 6074,2004-04-07,22.1200008392334,22.280000686645508,21.950000762939453,22.225000381469727,298600.0,-0.010290807083252695,2.069764553503309,-0.6999987284310111,61.46347000524755,66.9939659336546,-0.012738036142309284,-0.46468972940675,-0.20245118966356657,0.5285313706165695,13.660114043099519,0.39999961853027344,0.28497128293270535,0.3475006103515632,-0.5370597826945307,1.2320610033976571,-0.09477958617148374,0.7897808068746102,0.4399986267089879,39.72617772319922,-35.2367455723603,0.4422801965230472,4,-0.005001068115234375,-0.40000152587890625,-0.18250131607055664,0.5674991607666016,-1.1450004577636719,2,-0.07188065516560782,-3.7999949137240914,22.350000381469727,2.1199951171874365,22.1200008392334,2.350003576282115,22.100000381469727,-0.07188065516560782 6075,2004-04-08,21.80500030517578,22.125,21.625,22.125,524600.0,-0.014240529932481372,2.125002980235081,3.0476294277929155,53.96144945601698,67.39733200352345,0.32990051577306545,-0.11461076524014757,0.09310929591690353,0.8524149574571318,12.974897186068787,0.5,0.332489981125768,0.006500053405762429,-0.8477775154040508,0.8607776222155756,-0.4206387309991442,0.43363883781066903,0.7549991607666051,19.251380533609062,-51.81760497759447,0.4271387844049061,4,0.28749942779541016,-0.08500099182128906,0.13249921798706055,0.8824996948242188,-0.9250011444091797,3,-0.08461367552768084,2.069764553503309,22.1200008392334,-3.7999949137240914,22.350000381469727,2.1199951171874365,22.1200008392334,-0.08461367552768084 6076,2004-04-12,21.795000076293945,21.93000030517578,21.71999931335449,21.75,585600.0,-0.0004586209007968467,-2.999963670051204,-0.14062537252938512,56.629225426668114,67.08655010579282,0.3807213694997209,-0.05090810650212774,0.08154052815274326,0.875880905734622,11.776966536110981,0.21000099182129262,0.39138621666565143,-0.03925018310546946,-0.8239340350457773,0.7454336688348384,-0.4315921090756234,0.3530917428646845,0.7275994110107469,18.18183672678381,-50.370085222146855,0.3923419259701547,4,0.2974996566772461,-0.07500076293945312,0.1237497329711914,0.8924999237060547,-0.9300003051757812,0,-0.09382886300231108,2.125002980235081,21.80500030517578,2.069764553503309,22.1200008392334,-3.7999949137240914,22.350000381469727,-0.09382886300231108 6077,2004-04-13,21.7549991607666,21.899999618530273,21.725000381469727,21.770000457763672,701600.0,-0.0018353253217398002,-3.666717530072989,-0.3333615903022083,54.21411508927183,65.66611481180463,0.4097242126141083,0.03831222369363729,0.10196434473228777,0.9320458827725595,10.426056990370908,0.17499923706054688,0.41850694182902615,-0.10925102233886719,-0.8276721562306548,0.6091701115529204,-0.468461589284761,0.24995954460702663,0.7316963470459044,13.90366149948282,-51.3973371274959,0.3592105669458936,4,0.33750057220458984,-0.034999847412109375,0.21375083923339844,0.9325008392333984,-1.119998931884762,1,-0.08641688040866624,-2.999963670051204,21.795000076293945,2.125002980235081,21.80500030517578,2.069764553503309,22.1200008392334,-0.08641688040866624 6078,2004-04-14,21.78499984741211,21.96500015258789,21.649999618530273,21.700000762939453,373400.0,0.001379024950716179,-2.4053859001587727,-5.666115702479339,55.8352224964188,63.920037313595316,0.32799359642908854,0.07600278081838496,0.04330495381310584,0.9227791260326796,8.900203396504823,0.3150005340576172,0.451382608011091,-0.11975030899047923,-0.7063233799468591,0.46682276196590067,-0.41303684446867095,0.1735362264877125,0.6672278400878966,24.427432012556455,-42.86694406507959,0.2932865354781902,4,0.30749988555908203,-0.06500053405761719,0.18375015258789062,0.9025001525878906,-1.239999771118164,2,-0.07046132009013784,-3.666717530072989,21.7549991607666,-2.999963670051204,21.795000076293945,2.125002980235081,21.80500030517578,-0.07046132009013784 6079,2004-04-15,21.790000915527344,21.84000015258789,21.7450008392334,21.770000457763672,506600.0,0.00022956475328261838,-1.7142779291553134,0.2353020375190737,48.395736924722996,60.50832250370129,0.27160340830569396,0.08687594152907607,0.02023447451615823,0.9346001014192638,8.613333657185699,0.09499931335449219,0.4343748788746211,-0.12199926376342773,-0.6985532867334854,0.4545547592066299,-0.41027627524845656,0.1662777477216011,0.6291376644726618,33.00018310546875,-28.911390683493693,0.2882770114850291,4,0.30249881744384766,-0.07000160217285156,0.20624876022338867,0.8974990844726562,-1.0650005340576172,3,-0.044745311633968554,-2.4053859001587727,21.78499984741211,-3.666717530072989,21.7549991607666,-2.999963670051204,21.795000076293945,-0.044745311633968554 6080,2004-04-16,21.95499992370605,22.19499969482422,21.76499938964844,21.76499938964844,277800.0,0.007572235027357488,-3.526306279174955,9.499809269501839,54.17718927365272,58.80750280400505,0.04555239348367124,-0.057025344336860684,-0.15290732720432487,0.7769352101149352,8.262516303409148,0.4300003051757777,0.37650041594443806,0.027749729156489877,-0.5356090882642697,0.5911085465772494,-0.2539296795538917,0.30942913786687143,0.43237311309395565,55.963350913601715,-2.870699545812144,0.28167940871038033,4,0.13749980926514027,-0.23500061035155895,-0.001250267028805041,0.7325000762939489,-0.7049999237060511,4,-0.04463673630798626,-1.7142779291553134,21.790000915527344,-2.4053859001587727,21.78499984741211,-3.666717530072989,21.7549991607666,-0.04463673630798626 6081,2004-04-19,21.88999938964844,21.94499969482422,21.799999237060547,21.875,333600.0,-0.0029606255651781765,1.32000732421875,0.07894393414648554,43.930612258398185,55.324682202070505,0.08675480932286561,0.03082009931761931,-0.09407136751858758,0.8433778658265147,7.987198488412018,0.15500068664550426,0.3051732311263997,-0.05075073242187145,-0.5957496202622501,0.4942481554185072,-0.32325017634206077,0.22174871149831787,0.4668787256795639,44.036649086398285,-10.453949927101291,0.2724994439201897,4,0.20250034332275035,-0.17000007629394887,-0.07874965667724965,0.797500610351559,-0.1350002288818395,0,-0.04613980160088349,-3.526306279174955,21.95499992370605,-1.7142779291553134,21.790000915527344,-2.4053859001587727,21.78499984741211,-0.04613980160088349 6082,2004-04-20,21.799999237060547,22.09000015258789,21.795000076293945,21.88999938964844,440400.0,-0.004111473508329744,-4.9000915541313805,-6.000254323498307,33.123064074763036,51.30334277835114,0.14146577452230602,0.15225395485968818,-0.027527659657810233,0.9173064123587906,7.473251091852366,0.2950000762939453,0.20270427339145058,-0.1557508468627944,-0.6650151575603331,0.35351346383474436,-0.41038300221156376,0.09888130848597498,0.5276037536543363,27.522861932476367,-21.40690086082723,0.2546321553487697,4,0.15250110626220703,-0.07999992370605469,-0.08249950408935547,0.8575010299682617,0.16500091552734375,1,-0.04288988525985171,1.32000732421875,21.88999938964844,-3.526306279174955,21.95499992370605,-1.7142779291553134,21.790000915527344,-0.04288988525985171 6083,2004-04-21,22.03499984741211,22.040000915527344,21.799999237060547,21.799999237060547,445000.0,0.010779844888804124,-1.0425621712875788,-2.611113465858414,42.57706313791862,49.2048531264257,-0.15971208852072394,-0.0486164158010709,-0.27970786805230574,0.6751017749951487,7.089854095597789,0.24000167846679688,0.14301791508841077,0.055999755859375,-0.42051810959048197,0.532517621309232,-0.18225917686555348,0.2942586885843035,0.26449902367417977,64.44438793026715,19.373226417007174,0.23825893272492812,4,-0.125,-0.3150005340576172,-0.3787498474121094,0.5275001525878906,0.06500053405761719,2,-0.06353526790220021,-4.9000915541313805,21.799999237060547,1.32000732421875,21.88999938964844,-3.526306279174955,21.95499992370605,-0.06353526790220021 6084,2004-04-22,21.799999237060547,21.899999618530273,21.424999237060547,21.850000381469727,3549000.0,-0.010664879145854012,5.333354526149816,-0.21277027465748977,35.21851605602197,47.122304970870694,0.028075092895637255,0.21887054845792875,-0.05707353322830144,0.9022570497988198,6.8086677073737585,0.6100006103515625,0.05979685680053137,-0.19250078201293874,-0.6290843945225681,0.24408283049669066,-0.41079258826775344,0.02579102424187596,0.472519679182291,48.70126974847784,8.76841371582033,0.21829180625481462,4,0.010000228881835938,0.017500877380371094,-0.19749975204467773,0.7150001525878906,0.5,3,-0.05756877085725176,-1.0425621712875788,22.03499984741211,-4.9000915541313805,21.799999237060547,1.32000732421875,21.88999938964844,-0.05756877085725176 6085,2004-04-23,21.825000762939453,21.88500022888184,21.600000381469727,21.774999618530273,1487200.0,0.001146859025407787,2.3529378765608415,-1.0,41.8879427819744,45.484384677015825,0.006938661522521983,0.20227060298141808,-0.08779700916663558,0.8678792331210445,6.656812422385812,0.2849998474121129,-0.018492425556374315,-0.16624927520751953,-0.6046899441633862,0.2721913937483471,-0.3854696096854511,0.05297105927041201,0.396666972552449,60.150522584124,20.82248170716734,0.21922033447793293,4,-0.015001296997070312,0.1474990844726598,-0.26000118255615234,0.6699991226196289,0.774999618530277,4,-0.05040093209699281,5.333354526149816,21.799999237060547,-1.0425621712875788,22.03499984741211,-4.9000915541313805,21.799999237060547,-0.05040093209699281 6086,2004-04-26,21.850000381469727,21.920000076293945,21.729999542236328,21.799999237060547,584800.0,0.001145457853670484,1.0,1.0,42.05883144917711,44.133797605894195,-0.01054792855691744,0.19183178234084863,-0.11173728285400486,0.828603667366508,6.489020021009079,0.1900005340576172,-0.06958589160333872,-0.14424962997436452,-0.5776848203666347,0.28918556041790566,-0.36096722517049784,0.0724679652217688,0.3238672441162933,63.909858540894646,24.046064550798775,0.2167175951961351,4,-0.04000091552734375,0.12249946594238637,-0.2975010871887207,0.5499992370605469,0.654998779296875,0,-0.027459971212566492,2.3529378765608415,21.825000762939453,5.333354526149816,21.799999237060547,-1.0425621712875788,22.03499984741211,-0.027459971212566492 6087,2004-04-27,21.8799991607666,22.125,21.780000686645508,21.825000762939453,659600.0,0.0013729418202810262,-3.7586587916496756,1.099942780850658,34.33333248562491,41.74469871580599,-0.023412896848924447,0.15231526580355847,-0.1353093875693716,0.7652777121972321,6.679177101048446,0.3449993133544922,-0.08075124975730219,-0.1032507896423347,-0.5365524092899072,0.3300508300052378,-0.31990159946612096,0.11340002018145157,0.24893636150789078,64.99991825657627,27.901854839536483,0.216650809823786,4,-0.06999969482421875,0.09250068664551137,-0.36374998092651367,0.5200004577636719,0.3800010681152379,1,-0.005712980109438881,1.0,21.850000381469727,2.3529378765608415,21.825000762939453,5.333354526149816,21.799999237060547,-0.005712980109438881 6088,2004-04-28,21.625,21.88500022888184,21.59000015258789,21.88500022888184,581000.0,-0.011654441067065702,1.2692293584711534,-4.727414600312185,33.77050082484817,40.119672482486564,0.23077160010758746,0.3703856545770563,0.1213515813104955,0.994149992895224,6.208348889460974,0.29500007629394887,-0.10476906188726076,-0.3227499961853013,-0.7510205779451944,0.10552058557459176,-0.5368852870652496,-0.108614705305353,0.5,28.571506422308325,-7.855627639270622,0.21413529087994695,4,0.1849994659423828,0.3599996566772461,-0.14875078201293945,0.7074995040893555,0.6650009155273438,2,0.01572255040868864,-3.7586587916496756,21.8799991607666,1.0,21.850000381469727,2.3529378765608415,21.825000762939453,0.01572255040868864 6089,2004-04-29,21.100000381469727,21.71999931335449,20.84499931335449,21.625,1008200.0,-0.024277439007180268,1.4475584543769333,2.019227524483705,29.683028799273472,37.398099096444426,0.7237071554870234,0.8441551418821973,0.6395288607233063,1.4948141216584858,6.291864536254245,0.875,-0.13340295333357233,-0.7877496719360337,-1.329447694645868,-0.2460516492261995,-1.058598683290949,-0.5169006605811184,1.0249996185302734,19.921947759537336,-17.906242808961874,0.2708490113549168,4,0.38499927520751953,0.6024990081787109,0.376248836517334,1.232499122619629,1.6800003051757848,3,0.04739336407207895,1.2692293584711534,21.625,-3.7586587916496756,21.8799991607666,1.0,21.850000381469727,0.04739336407207895 6090,2004-04-30,20.854999542236328,21.100000381469727,20.73500061035156,21.100000381469727,926800.0,-0.01161141397175336,1.9795797619325948,0.4666686042920825,26.142156307456275,35.42160399078421,0.889839952611819,1.0218325376620392,0.8866478256900479,1.7142867699237918,6.351972349243343,0.3649997711181676,-0.17766827578480004,-0.9567504882812514,-1.6228412977013775,-0.2906596788611253,-1.2897958929913145,-0.6237050835711884,1.1676004028320293,8.633020473132676,-30.371621141332376,0.33304540471006244,4,0.5750007629394531,0.7925004959106445,0.6412496566772461,1.4774999618530273,2.0450000762939453,4,0.06928792742947576,1.4475584543769333,21.100000381469727,1.2692293584711534,21.625,-3.7586587916496756,21.8799991607666,0.06928792742947576 6091,2004-05-03,20.770000457763672,20.950000762939453,20.670000076293945,20.950000762939453,552200.0,-0.004075717398147716,2.1111134658585176,0.7346926065192174,25.55836057101145,34.58108137925626,0.8931879517421599,1.0562362801262069,0.9802357173678047,1.76933176331017,7.405292378552103,0.2800006866455078,-0.20876371301437402,-0.9752495765686042,-1.7727686914066467,-0.17773046173056173,-1.3740091339876273,-0.5764900191495812,1.1238395538330046,6.872878811911819,-33.848377676793405,0.39875955741902186,5,0.6274995803833008,0.8449993133544922,0.7387490272521973,1.357499122619629,1.8299999237060582,0,0.08810784224234425,1.9795797619325948,20.854999542236328,1.4475584543769333,21.100000381469727,1.2692293584711534,21.625,0.08810784224234425 6092,2004-05-04,20.604999542236328,20.770000457763672,20.450000762939453,20.770000457763672,666800.0,-0.007944194120884984,2.878762657788875,0.916670198787776,22.55815191355714,32.35675790988276,0.9731935492790846,1.1614665903168344,1.13999597723258,1.9103002447350903,8.653537717543896,0.31999969482421875,-0.27561441993132263,-1.0645004272460952,-1.9897197276208303,-0.13928112687136007,-1.5271100774334627,-0.6018907770587276,1.14197967712402,10.801312681679983,-30.659900775072053,0.46260965018736777,5,0.6825008392333984,0.9000005722045898,0.90625,1.5225000381469727,1.875,1,0.09221061202334102,2.1111134658585176,20.770000457763672,1.9795797619325948,20.854999542236328,1.4475584543769333,21.100000381469727,0.09221061202334102 6093,2004-05-05,20.65999984741211,20.75,20.475000381469727,20.524999618530273,320600.0,0.0026692699052499602,-1.34043520254531,-0.8181786655569427,24.318166449055525,31.145607953553156,0.7852114131990895,1.0259657615035422,1.0775458799998958,1.8391672467501472,8.895732003986243,0.27499961853027344,-0.3196644869095522,-0.9250000953674302,-1.8960928792668668,0.04609268853200632,-1.4105464873171485,-0.43945370341771195,0.905402388049314,16.53537985567216,-24.922225083648136,0.4855463919497179,5,0.6275005340576172,0.8450002670288086,0.9800000190734863,1.4674997329711914,1.4300003051757812,2,0.07744435591901255,2.878762657788875,20.604999542236328,2.1111134658585176,20.770000457763672,1.9795797619325948,20.854999542236328,0.07744435591901255 6094,2004-05-06,20.530000686645508,20.600000381469727,20.26499938964844,20.600000381469727,459000.0,-0.006292311797034489,8.571498637602078,-0.5185153788553102,17.090100820732246,28.390292180081808,0.8002734871741772,1.0864408947395034,1.1931117620335776,1.9349493270422897,9.983124908326381,0.3950004577636683,-0.3457172121021017,-0.9754992485046401,-2.0197560351285375,0.06875753811925733,-1.4976276418165888,-0.4533708551926914,0.8792453426628413,31.73664457799647,-7.560315178903512,0.5221283933119482,5,0.6649990081787109,0.8824987411499059,1.2462491989135742,1.597498893737793,1.5649986267089808,3,0.08572821091168747,-1.34043520254531,20.65999984741211,2.878762657788875,20.604999542236328,2.1111134658585176,20.770000457763672,0.08572821091168747 6095,2004-05-07,19.959999084472656,20.51000022888184,19.875,20.450000762939453,548600.0,-0.02776432455472977,1.0819658803812067,7.000054495912806,13.857699039182748,25.256833023415762,1.2045778182180271,1.5927959944507748,1.7253176869754299,2.466672735590013,11.388567074978791,0.6550006866455078,-0.42809537748631143,-1.4532507896423326,-2.693659385780787,-0.212842193503878,-2.0734550877115616,-0.8330464915731035,1.2661674824901077,7.906885967246854,-29.5186097274384,0.6202042980692276,5,1.0400009155273438,1.2575006484985352,1.8187503814697266,2.1675004959106445,2.180000305175785,4,0.14128265187980893,8.571498637602078,20.530000686645508,-1.34043520254531,20.65999984741211,2.878762657788875,20.604999542236328,0.14128265187980893 6096,2004-05-10,19.75,19.915000915527344,19.55500030517578,19.75,684800.0,-0.010520996698643148,1.181809774818514,-0.0,13.261674473804376,22.915537688769046,1.2129163806085685,1.7304547536891164,1.9005880062953011,2.645006986525466,13.015230189555233,0.404998779296875,-0.4892660511466538,-1.560999870300293,-2.9914933233882017,-0.1305064172123842,-2.276246596844249,-0.8457531437563368,1.2329565849094664,16.049355583114867,-21.69398608677583,0.7152467265439552,5,0.9700002670288086,1.307499885559082,2.0487499237060547,2.377499580383301,2.364999771118164,0,0.15949365157115314,1.0819658803812067,19.959999084472656,8.571498637602078,20.530000686645508,-1.34043520254531,20.65999984741211,0.15949365157115314 6097,2004-05-11,19.875,19.9950008392334,19.700000762939453,19.725000381469727,393000.0,0.006329113924050667,-1.950017643075808,100.0,9.701499972955503,20.241204260780965,0.8645103370201355,1.5361474574286191,1.7359541085613373,2.4890668740748723,14.63286791675209,0.2950000762939453,-0.5785842310691685,-1.3419999122619615,-2.8917516840423865,0.20775185951846353,-2.1168757981521757,-0.5671240263717472,0.8223653289627286,26.778223978650455,-7.274178369188451,0.7748758858902127,5,0.7624998092651367,1.182499885559082,1.9474997520446777,2.252499580383301,2.0550003051757812,1,0.13710693743243918,1.181809774818514,19.75,1.0819658803812067,19.959999084472656,8.571498637602078,20.530000686645508,0.13710693743243918 6098,2004-05-12,20.25,20.295000076293945,19.7549991607666,19.875,1025600.0,0.018867924528301883,1.3225838207667129,2.5000063578449447,22.517741049664124,19.44506117749104,0.3061500900899574,1.0964693489920343,1.332597672162354,2.08411509060015,15.801760550345612,0.5400009155273438,-0.6727436623483776,-0.8902499198913567,-2.4732433407344843,0.6927435009517708,-1.6817466303129187,-0.09875320946979471,0.21889232420533844,66.50714297447804,32.890507150923966,0.7914967104215637,5,0.0775003433227539,0.807499885559082,1.5974998474121094,1.8774995803833008,2.0349998474121094,2,0.1101234341845101,-1.950017643075808,19.875,1.181809774818514,19.75,1.0819658803812067,19.959999084472656,0.1101234341845101 6099,2004-05-13,20.815000534057614,20.924999237060547,20.3700008392334,20.424999237060547,1093200.0,0.027901260941116668,-1.2200020599443815,1.0400034586588447,34.970228887600854,20.42595813084044,-0.3391995953176483,0.4792504267489832,0.7550539847577156,1.4931021675847553,16.443897126169897,0.6749992370605469,-0.7545237948999635,-0.2764993667602589,-1.8351055814356059,1.282106847915088,-1.0558024740979342,0.5028037405774164,-1.2600002288818324,91.97089133116306,59.16141193437674,0.7793031073376735,5,-0.5624999999999964,0.1024999618530309,1.0674991607666051,1.264999389648441,1.3500003814697301,3,0.061253883536736664,1.3225838207667129,20.25,-1.950017643075808,19.875,1.181809774818514,19.75,0.061253883536736664 6100,2004-05-14,20.975000381469727,21.290000915527344,20.63999938964844,20.899999618530273,1061600.0,0.007686756824738961,-1.1848745960917206,0.19230900901341672,37.48211348482252,21.750819565708337,-0.5368418798717371,0.25514864883892585,0.5834668103750644,1.3086344376643133,16.980984674289836,0.6500015258789027,-0.8216457819687228,-0.0674995422363267,-1.5724998550433007,1.4375007705706473,-0.8199996986398155,0.6850006141671621,-1.3926000976562491,81.84435600897059,50.78077621979649,0.7525001564034872,5,-0.5524997711181641,-0.10000038146972656,0.9424991607666016,1.0424995422363281,1.340000152587887,4,0.05339684917833032,-1.2200020599443815,20.815000534057614,1.3225838207667129,20.25,-1.950017643075808,19.875,0.05339684917833032 6101,2004-05-17,20.8799991607666,20.979999542236328,20.770000457763672,20.979999542236328,600200.0,-0.0045292595459046625,3.199965667855576,-1.3333248563145312,35.95506159769319,23.2393650861679,-0.4744946255179592,0.285227269105512,0.6607022001749918,1.3772492500817002,17.54709710089076,0.20999908447265625,-0.8451414176778904,-0.11200075149536204,-1.5641149526317513,1.3401134496410272,-0.8380578520635567,0.6140563490728326,-1.2292948516845712,74.21372859031354,45.483051468605225,0.7260571005681943,5,-0.45749855041503906,-0.0049991607666015625,1.0262503623962402,1.1375007629394531,2.465000152587887,0,0.06034484097343129,-1.1848745960917206,20.975000381469727,-1.2200020599443815,20.815000534057614,1.3225838207667129,20.25,0.06034484097343129 6102,2004-05-18,20.864999771118164,21.09499931335449,20.799999237060547,21.024999618530273,497400.0,-0.00071836160207428,-1.0344768619609868,1.5999923706345724,38.5542189439843,24.82114869671554,-0.46794509748932356,0.23883233174422713,0.6602965895724253,1.3643095823607752,17.684180502104066,0.29500007629394176,-0.8388187676583883,-0.08025016784667827,-1.4821717272811625,1.321671391587806,-0.7812109475639204,0.6207106118705639,-1.1487235977783214,72.31266067995969,41.762354465943055,0.7009607797172426,5,-0.44249916076660156,0.010000228881835938,1.0412497520446777,1.0749998092651367,2.245000839233395,1,0.059908939070791645,3.199965667855576,20.8799991607666,-1.1848745960917206,20.975000381469727,-1.2200020599443815,20.815000534057614,0.059908939070791645 6103,2004-05-19,20.63500022888184,20.88999938964844,20.55500030517578,20.88999938964844,654200.0,-0.011023222849716796,1.6274524470241802,1.5937462747061488,42.3140509416308,27.623809821259822,-0.27028839295816454,0.37794721053523617,0.8762530257753589,1.5608370234442468,17.995644123530063,0.3349990844726598,-0.8302834222761923,-0.240249729156492,-1.549831771954139,1.069332313641155,-0.8950407505553173,0.41454129224233327,-0.8557750658544983,28.804279094839142,-2.962779971908052,0.6547910213988237,5,-0.212499618530277,0.2399997711181605,1.2712492942810023,1.2624998092651332,2.579999923706051,2,0.06275745393408783,-1.0344768619609868,20.864999771118164,3.199965667855576,20.8799991607666,-1.1848745960917206,20.975000381469727,0.06275745393408783 6104,2004-05-20,20.545000076293945,20.69499969482422,20.375,20.575000762939453,715000.0,-0.004361529032692935,1.3703808359883298,0.11765013875071993,44.59931401927418,31.039544819047762,-0.1988477947292573,0.38905210765729237,0.9560327867250393,1.6160229180301826,18.962074387298543,0.31999969482421875,-0.8000529195548651,-0.2674999237060547,-1.5090123259206045,0.9740124785084951,-0.8882561248133314,0.353256277401222,-0.7053438831666057,18.579224720881175,-15.448476362296258,0.6207562011072751,5,-0.12249946594238281,0.3299999237060547,1.3612494468688965,1.3524999618530273,-0.5450000762939453,3,0.08469212775160218,1.6274524470241802,20.63500022888184,-1.0344768619609868,20.864999771118164,3.199965667855576,20.8799991607666,0.08469212775160218 6105,2004-05-21,20.725000381469727,20.739999771118164,20.450000762939453,20.5049991607666,351800.0,0.008761270601477245,1.3199920654296875,-7.333206179668129,49.24114595227451,35.037263872211106,-0.28934895578219866,0.12903272758273943,0.7739793716242822,1.3974307940165644,19.94330453507121,0.28999900817871094,-0.7725021591290115,-0.03249959945678782,-1.178974775066827,1.1139755761532513,-0.6057371872618091,0.5407379883482335,-0.8273303994463852,48.611210452280716,10.688069524562138,0.57323758780502,5,-0.22999954223632812,0.14999961853027344,1.1812491416931152,1.172499656677246,-1.034999847412113,4,0.0694813272642989,1.3703808359883298,20.545000076293945,1.6274524470241802,20.63500022888184,-1.0344768619609868,20.864999771118164,0.0694813272642989 6106,2004-05-24,21.25,21.290000915527344,20.774999618530273,20.774999618530273,627200.0,0.025331706097321716,-1.1684247722226015,2.1590806630600636,59.69925277841834,40.59256973948476,-0.6472641921682438,-0.46717444491991955,0.25959362529181007,0.8373786101040892,20.983706951828974,0.5650005340576172,-0.7022707791535403,0.5225000381469727,-0.5312575920397933,1.5762576683337386,-0.004378776946410312,1.0493788532403556,-1.2966367806364971,95.62831961711318,52.032428284550136,0.5268788150933829,5,-0.7274999618530273,-0.4099998474121094,0.6562495231628418,0.6149997711181641,-1.635000228881836,0,0.05011767219094643,1.3199920654296875,20.725000381469727,1.3703808359883298,20.545000076293945,1.6274524470241802,20.63500022888184,0.05011767219094643 6107,2004-05-25,21.7549991607666,21.780000686645508,21.059999465942386,21.174999237060547,626600.0,0.02376466638901653,1.285707365661215,1.2210514903407927,64.50330362921746,45.257632248324015,-0.9583181279629436,-1.035087946080413,-0.2311225625333435,0.2998277465288801,22.1586501603934,0.7200012207031214,-0.537308699838416,1.0337491989135756,0.007653545184144406,2.059844852643007,0.5207013720488582,1.546797025778293,-1.7481704335565453,98.22053283556762,49.086580671682945,0.5130478268647157,5,-0.6799983978271484,-0.9149990081787109,0.15125036239624023,-0.0024995803833007812,-2.154998779296875,1,0.07308665658122959,-1.1684247722226015,21.25,1.3199920654296875,20.725000381469727,1.3703808359883298,20.545000076293945,0.07308665658122959 6108,2004-05-26,21.96500015258789,22.049999237060547,21.625,21.834999084472656,779200.0,0.00965299930693675,1.8333354526149817,0.22413980209611065,68.61217803299242,48.99562659781197,-1.0051670253278289,-1.2841499901969584,-0.41830303194328167,0.06407355407814919,23.803716550050293,0.4249992370605469,-0.3286588902635508,1.2267501831054695,0.12885614347889174,2.324644222732047,0.6778031632921824,1.7756972029187565,-1.851781107811707,94.92542548127837,41.7901386515481,0.548947019813288,5,-0.7525005340576172,-1.125,-0.12875032424926758,-0.21250057220458984,-2.335000991821289,2,0.052128406547211625,1.285707365661215,21.7549991607666,-1.1684247722226015,21.25,1.3199920654296875,20.725000381469727,0.052128406547211625 6109,2004-05-27,22.100000381469727,22.114999771118164,21.61000061035156,21.950000762939453,556000.0,0.006146151966492486,4.61115173093433,1.1538337392529123,81.2865679716017,53.8627882074541,-1.049038781083727,-1.4128278945211221,-0.5500429238185163,-0.09783285057393343,23.841872670629876,0.5049991607666051,-0.1011064031740041,1.3117504119873047,0.06367698258117116,2.559823841393438,0.6877136972842379,1.9357871266903715,-1.8318389213107942,99.09913522021586,38.58037296190278,0.6240367147030674,5,-0.8550004959106445,-1.260000228881836,-0.2850008010864258,-0.3475008010864258,-2.590000152587887,3,0.050452477460274814,1.8333354526149817,21.96500015258789,1.285707365661215,21.7549991607666,-1.1684247722226015,21.25,0.050452477460274814 6110,2004-05-28,22.299999237060547,22.299999237060547,21.975000381469727,22.0,386200.0,0.009049721816227319,1.1666645473850183,2.0,87.39001981181572,59.57778356457882,-1.163696060114443,-1.580029311495931,-0.7445513796910888,-0.3239279079554436,23.773722305485474,0.3249988555908203,0.08263421467076171,1.4394992828369126,0.019673960644542632,2.8593246050292827,0.7295866217407294,2.149411943933096,-1.8471539458056903,100.0,32.457593954799364,0.7099126610961846,5,-0.9624996185302734,-1.3724994659423828,-0.4862494468688965,-0.5474996566772461,-2.9949989318847656,4,-0.103138982769029,4.61115173093433,22.100000381469727,1.8333354526149817,21.96500015258789,1.285707365661215,21.7549991607666,-0.103138982769029 6111,2004-06-01,22.60000038146973,22.60000038146973,22.25,22.299999237060547,880200.0,0.013452966577263803,1.3333269755287789,1.0000063578449567,88.0055736063457,65.07237852706342,-1.3343815274947204,-1.8297122567335506,-1.0344957864446052,-0.6471086501092174,23.7280332230115,0.3500003814697301,0.21112416444663396,1.6480004310607939,0.030610048682255808,3.265390813439332,0.8393052398715248,2.456695622250063,-1.925496616718192,100.0,26.173414706638013,0.8086951911892695,6,-1.1125001907348668,-1.5225000381469762,-0.708750724792484,-0.8800010681152379,-3.5950012207031286,1,-0.12876105302184393,1.1666645473850183,22.299999237060547,4.61115173093433,22.100000381469727,1.8333354526149817,21.96500015258789,-0.12876105302184393 6112,2004-06-02,22.5049991607666,22.69499969482422,22.38999938964844,22.60000038146973,539600.0,-0.004203593765468305,1.1403541647146758,-0.3166695276787101,84.11494177252293,69.7169219527181,-1.0977186839272157,-1.670728572562787,-0.9264658248386866,-0.5759949256705674,23.32918618307219,0.3050003051757777,0.3271762300754055,1.4579992294311523,-0.29138668805256884,3.2073851469148735,0.5833062706892918,2.332692188173013,-1.5609258696745165,82.48841526442736,7.416404813601972,0.8746929587418604,6,-0.9699993133544922,-1.3799991607666016,-0.6137495040893555,-0.7849998474121094,-3.4899997711181605,2,-0.1284158852441385,1.3333269755287789,22.60000038146973,1.1666645473850183,22.299999237060547,4.61115173093433,22.100000381469727,-0.1284158852441385 6113,2004-06-03,22.26000022888184,22.53499984741211,22.2549991607666,22.399999618530273,425000.0,-0.010886422618129776,-2.7333045114694063,1.4736588499838459,74.20434504792338,73.00636984479023,-0.668245892619197,-1.3699538650787453,-0.6732730812700325,-0.35120167726350715,22.786144010969938,0.2800006866455078,0.46235569218967854,1.1330002784729025,-0.686789661124525,2.95279021807033,0.22310530867418876,2.0428952482716163,-1.035778713192613,59.90784949336604,-12.488452166206478,0.9098949697987138,6,-0.6875000000000036,-1.1350002288818395,-0.3687505722045934,-0.5400009155273473,-2.7399997711181676,3,-0.11949684726241938,1.1403541647146758,22.5049991607666,1.3333269755287789,22.60000038146973,1.1666645473850183,22.299999237060547,-0.11949684726241938 6114,2004-06-04,22.290000915527344,22.46500015258789,22.114999771118164,22.399999618530273,250000.0,0.0013477397276293601,1.9166726271368286,0.785708446866505,73.02976998923735,75.64955029334165,-0.4745961599469126,-1.3295034764256926,-0.6932729221150709,-0.39816546267695685,21.72262429466366,0.35000038146972656,0.5956864655188845,1.0750009536743157,-0.7928180023266833,2.9428199096753147,0.14109147567381441,2.008910431674817,-0.8304548911765188,43.75011589803093,-26.317095025262347,0.9339094780004996,6,-0.5550012588500977,-1.1650009155273438,-0.3925013542175293,-0.5700016021728516,-2.4350013732910156,4,-0.11933609894595243,-2.7333045114694063,22.26000022888184,1.1403541647146758,22.5049991607666,1.3333269755287789,22.60000038146973,-0.11933609894595243 6115,2004-06-07,22.78000068664551,22.815000534057614,22.325000762939453,22.415000915527344,371400.0,0.021982940825131747,1.2528752767851474,-3.318218862166459,79.23079270582934,77.81972139638732,-0.717937653658808,-1.6837291273210688,-1.1776879364191117,-0.894307971024233,20.18852042974354,0.5249996185302699,0.7534905238648832,1.42400064468384,-0.4704861467272039,3.318487436094884,0.4767572489783163,2.3712440403893638,-1.122782075018943,95.0000272478089,24.405707172253045,0.9472433957055223,6,-0.8425006866455114,-1.5950002670288121,-1.1862511634826696,-1.0775012969970739,-2.970001220703125,0,-0.14354698679533706,1.9166726271368286,22.290000915527344,-2.7333045114694063,22.26000022888184,1.1403541647146758,22.5049991607666,-0.14354698679533706 6116,2004-06-08,22.899999618530273,22.915000915527344,22.55500030517578,22.78000068664551,343000.0,0.005267731706220191,3.79995931030975,0.32876440310400296,80.32787071642412,79.57800662829918,-0.6473457245197238,-1.6397066541541854,-1.288658309780594,-1.022448778187453,18.204235046838384,0.3600006103515625,0.9285186146193531,1.3864995956420891,-0.4691719180110674,3.2421711092952457,0.45866383881551087,2.3143353524686674,-1.0343802608661186,98.12484055780331,26.601642752715136,0.9278357568265777,6,-0.6374988555908203,-1.664999008178711,-1.3612494468688965,-1.2524995803833008,-3.340000152587887,1,-0.15698687219389662,1.2528752767851474,22.78000068664551,1.9166726271368286,22.290000915527344,-2.7333045114694063,22.26000022888184,-0.15698687219389662 6117,2004-06-09,22.60000038146973,22.899999618530273,22.354999542236328,22.899999618530273,309600.0,-0.013100403583316655,2.6333430820289156,-2.5000158947134627,78.68614000443284,80.697335736237,-0.24013007023829047,-1.1858910570925936,-0.9929241205474284,-0.731939560289053,16.207423664060755,0.5450000762939453,1.084022795717047,0.9502503395080595,-0.7957962621197332,2.696296941135852,0.07722703869416492,1.823273640321954,-0.524504712232936,60.624989569202526,-15.62845095856271,0.8730233008138963,6,-0.337499618530277,-1.3649997711181676,-1.0937504768371618,-0.985000610351566,-3.110000610351566,2,-0.15907084778860248,3.79995931030975,22.899999618530273,1.2528752767851474,22.78000068664551,1.9166726271368286,22.290000915527344,-0.15907084778860248 6118,2004-06-10,22.479999542236328,22.51499938964844,22.155000686645508,22.5,402800.0,-0.005309771557871046,13.40016784923896,0.0666683620919861,78.00288724560633,80.33248232223751,-0.04402366519725476,-0.938368913918886,-0.8862465550704108,-0.6256558232043758,14.911872898922354,0.4449996948242223,1.1683421219485552,0.7187495231628418,-0.9332090048199646,2.370708051145648,-0.1072297408285614,1.544728787154245,0.4350013732910156,45.62490612281877,-36.35733619418457,0.8259792639914025,6,-0.03499889373779297,-1.2449989318847656,-1.0837492942810059,-0.9749994277954102,-2.8299999237060547,3,-0.1541370206025897,2.6333430820289156,22.60000038146973,3.79995931030975,22.899999618530273,1.2528752767851474,22.78000068664551,-0.1541370206025897 6119,2004-06-14,22.09000015258789,22.475000381469727,22.03499984741211,22.3700008392334,324600.0,-0.017348727650803197,-1.2564054911895457,13.99971390425329,68.62210287195259,78.24715821780828,0.384882523509841,-0.4721600450072714,-0.5132486408836812,-0.2497048754712594,15.13472093187293,0.44499969482421875,1.1850149041542792,0.26500015258789134,-1.3306518677382755,1.8606521729140582,-0.5328258575751939,1.0628261627509765,0.8099994659423828,6.250027092987468,-76.65063275370083,0.7978260101630837,6,0.38500022888183594,-0.8549995422363281,-0.6937499046325684,-0.5850000381469727,-2.799999237060547,0,-0.11634222168727049,13.40016784923896,22.479999542236328,2.6333430820289156,22.60000038146973,3.79995931030975,22.899999618530273,-0.11634222168727049 6120,2004-06-15,22.09499931335449,22.239999771118164,22.03499984741211,22.09000015258789,481400.0,0.00022630877012530526,-2.5652231602341895,-0.017854101811282875,63.43401753306018,75.51698532077656,0.3886128464714176,-0.40996880911790257,-0.5379595886993478,-0.2686265333489146,16.167719803921226,0.2049999237060547,1.167876677842841,0.21399936676025177,-1.333948742304834,1.7619474758253375,-0.5599746877722929,0.9879734212927964,0.7704003143310594,6.818112854213314,-71.39619802042463,0.7739740545325429,6,0.3800010681152379,-0.8599987030029261,-0.7912497520446742,-0.6824998855590749,-2.7699985504150355,1,-0.10138039559767165,-1.2564054911895457,22.09000015258789,13.40016784923896,22.479999542236328,2.6333430820289156,22.60000038146973,-0.10138039559767165 6121,2004-06-16,22.13999938964844,22.309999465942386,21.96999931335449,22.024999618530273,474400.0,0.0020366633940900325,-2.0222184546263398,23.003815337674443,57.16946565102409,72.5230435294989,0.3034059829219906,-0.3749570933848929,-0.593689545567667,-0.3341349811276224,17.302435705579576,0.34000015258789773,1.098282843455543,0.19599943161011169,-1.2813651504208075,1.6733640136410308,-0.5426828594053461,0.9346817226255695,0.6921842468261694,18.279572097755356,-55.03278265928275,0.7386822910154588,6,0.3025007247924769,-0.9049987792968786,-1.0312495231628453,-0.9224996566772496,-3.0499992370605504,2,-0.10523938518243348,-2.5652231602341895,22.09499931335449,-1.2564054911895457,22.09000015258789,13.40016784923896,22.479999542236328,-0.10523938518243348 6122,2004-06-17,22.114999771118164,22.21999931335449,21.8799991607666,22.040000915527344,408000.0,-0.0011291607596866093,1.3859832285957474,0.6521652596486953,52.99999465941974,70.16700459744295,0.29867530309293855,-0.2651009043736501,-0.5805763054362316,-0.3258458483597124,18.632783755888134,0.3400001525878871,0.9849888667503954,0.1084998130798347,-1.279740538234826,1.4967401643944953,-0.5856203625774974,0.8026199887371668,0.6654528059692382,37.00795679481421,-32.18372756421473,0.6941201756573309,6,0.2825002670288086,-0.8074989318847656,-1.2262496948242188,-1.057499885559082,-3.3249988555908203,3,-0.11553245903771459,-2.0222184546263398,22.13999938964844,-2.5652231602341895,22.09499931335449,-1.2564054911895457,22.09000015258789,-0.11553245903771459 6123,2004-06-18,21.93000030517578,22.100000381469727,21.649999618530273,22.084999084472656,895400.0,-0.008365338813341894,3.864837000226818,-2.0666819256885636,46.66666168012908,67.23777034087536,0.48270289982194825,0.023074167374403487,-0.41727270631908553,-0.1585627817157409,19.350330243857133,0.4650001525878906,0.8274318276508552,-0.1412496566772461,-1.3720168950733402,1.089517581718848,-0.7566332758752914,0.4741339625207992,0.7784159986059578,33.93944578279827,-30.16918917287815,0.6153836191980466,6,0.35249996185302734,-0.5950002670288086,-1.0825004577636719,-0.8725004196166992,-2.370000839233395,4,-0.11126313269962629,1.3859832285957474,22.114999771118164,-2.0222184546263398,22.13999938964844,-2.5652231602341895,22.09499931335449,-0.11126313269962629 6124,2004-06-21,22.28499984741211,22.32999992370605,21.854999542236328,21.899999618530273,431200.0,0.01618784939791107,1.0000000000000149,-2.483892006300453,49.72274675327423,63.95909856836924,0.14183479722646908,-0.20541701303908155,-0.7828756043632623,-0.5292346034736894,19.920610493492052,0.475000381469723,0.7073418345567255,0.1267498970031724,-0.8743140966399423,1.1278138906462871,-0.37378209981838495,0.6272818938247298,0.3175747878444817,93.38234469140284,32.41691588732726,0.5005319968215576,6,-0.0024995803833007812,-0.6424989700317383,-1.5924997329711914,-1.2274999618530273,-2.950000762939453,0,-0.1182409803421125,3.864837000226818,21.93000030517578,1.3859832285957474,22.114999771118164,-2.0222184546263398,22.13999938964844,-0.1182409803421125 6125,2004-06-22,22.165000915527344,22.280000686645508,21.934999465942386,22.23500061035156,252000.0,-0.005384740081059491,3.3125193715279817,-0.18181728106374573,41.38613487432245,59.63223903035794,0.18486201924577728,0.029507414717478753,-0.6649380822229674,-0.4184199428736264,20.62894512847329,0.350000381469723,0.6488942055282969,-0.06524906158447408,-0.8054161108322369,0.6749179876632887,-0.4353325862083537,0.30483446303940553,0.3423162180566166,75.73545086335575,18.893530810647192,0.3700835246238811,6,0.10999870300292969,-0.5200004577636719,-1.580000400543213,-1.1075010299682617,-2.2900009155273438,1,-0.12970899531910074,1.0000000000000149,22.28499984741211,3.864837000226818,21.93000030517578,1.3859832285957474,22.114999771118164,-0.12970899531910074 6126,2004-06-23,22.315000534057614,22.31999969482422,22.13999938964844,22.225000381469727,276400.0,0.006767408632281535,2.600061036087516,-1.2857220708447012,46.31784779619409,56.03576211833142,-0.06352693063573156,-0.038592769295188845,-0.8149762170387476,-0.5776232084695572,21.69605240419922,0.1800003051757777,0.5980912209561424,0.03150053024291566,-0.5474014833111376,0.6104025437969689,-0.2579504765341092,0.3209515370199405,0.10658484802097945,97.79420839457414,42.3706899118815,0.28945100677702595,6,-0.23250102996825817,-0.6700000762939418,-1.6662502288818324,-1.2575006484985316,-2.3250007629394496,2,-0.1339905758261023,3.3125193715279817,22.165000915527344,1.0000000000000149,22.28499984741211,3.864837000226818,21.93000030517578,-0.1339905758261023 6127,2004-06-24,23.34499931335449,23.57999992370605,22.354999542236328,22.354999542236328,1001800.0,0.04615723749254985,-1.474748817539898,10.999978807273738,66.12185740375655,54.71564769145921,-1.0915190389126437,-0.9943457553784185,-1.8317560845793004,-1.6094926335994622,22.660753990666816,1.2649993896484375,0.4961487391440045,0.9819993019103954,0.28419546279499386,1.679803141025797,0.6330973823526946,1.3309012214680962,-1.6949996948242152,87.82380449778428,31.605669330482897,0.3489019195577014,6,-0.7299995422363246,-1.3674993515014613,-2.6962490081787074,-2.2874994277954066,-3.254999160766598,3,-0.1822659792640272,2.600061036087516,22.315000534057614,3.3125193715279817,22.165000915527344,1.0000000000000149,22.28499984741211,-0.1822659792640272 6128,2004-06-25,23.11000061035156,23.57500076293945,23.07500076293945,23.274999618530273,608000.0,-0.010066340112012684,-3.255342634752767,-0.16666570335905784,61.48461508871055,53.922593493321216,-0.8468075563645137,-0.705330936777866,-1.5869637897248907,-1.3822208557404032,23.260008826628454,0.5,0.36531129764897585,0.6897505760192821,-0.056746245231689585,1.4362473972702539,0.3165021653937963,1.062998986644768,-1.4214009857177707,72.75366901924703,14.3404966446723,0.3732484106254851,6,-0.4950008392333949,-1.1325006484985316,-2.4612503051757777,-2.052500724792477,-3.340000152587887,4,-0.18693204589917567,-1.474748817539898,23.34499931335449,2.600061036087516,22.315000534057614,3.3125193715279817,22.165000915527344,-0.18693204589917567 6129,2004-06-28,23.21500015258789,23.45499992370605,23.1200008392334,23.23500061035156,483000.0,0.00454346773964609,-2.1904813805630905,0.12121562416911824,56.828894519457634,53.18869093625427,-0.8665731812787918,-0.7615600771202082,-1.6809089376461337,-1.4889065458295292,23.793627418613855,0.3449993133544922,0.2582000153880344,0.7390001296997077,-0.07066254606278122,1.5486628054621967,0.33416879181846326,1.1438314675809522,-1.4885725219726567,77.811570240268,23.03388360230128,0.4048313378812441,6,-0.6000003814697266,-1.2375001907348633,-2.5662498474121094,-2.1575002670288086,-3.524999618530277,0,-0.15744133804100202,-3.255342634752767,23.11000061035156,-1.474748817539898,23.34499931335449,2.600061036087516,22.315000534057614,-0.15744133804100202 6130,2004-06-29,20.0,20.475000381469727,19.604999542236328,19.75,6897800.0,-0.1384880521842038,-2.222219867474816,-12.499713904255511,26.91080553678411,49.826617590227606,2.2573877796533672,2.3950926677173,1.5026957192488553,1.7098467340756542,23.786734302114727,3.6100006103515625,0.07548484440720671,-2.3610000610351562,-3.7335873101219974,-0.9884128119483151,-3.047293685578577,-1.6747064364917357,3.579999923706051,9.937117480668613,-37.73163022901728,0.686293624543421,6,1.5924997329711914,1.5924997329711914,0.6487503051757812,1.057499885559082,-0.9249992370605469,1,-0.03325004577636714,-2.1904813805630905,23.21500015258789,-3.255342634752767,23.11000061035156,-1.474748817539898,23.34499931335449,-0.03325004577636714 6131,2004-06-30,19.690000534057614,20.25,19.25,20.25,3154000.0,-0.015499973297119274,2.571431977411521,-2.2399978637695455,26.86802103725914,46.92306496554309,2.4398874861807407,2.6097051360155916,1.7791456435979818,2.0030687999250105,23.458611675825047,1.0,-0.06260318817678012,-2.5254995346069364,-4.337894995521893,-0.71310407369198,-3.4316972650644146,-1.6193018041494582,3.8104993820190423,10.161675330493233,-34.3865167865446,0.9061977304574784,6,1.7249994277954137,1.7249994277954137,0.9949998855590856,1.3674993515014684,-0.7749996185302699,2,0.009395604922528777,-2.222219867474816,20.0,-2.1904813805630905,23.21500015258789,-3.255342634752767,23.11000061035156,0.009395604922528777 6132,2004-07-01,19.614999771118164,19.795000076293945,19.405000686645508,19.63500022888184,1316400.0,-0.003809078766134233,1.2941130271853156,0.035715137210029245,27.061626211182997,44.74472769121574,2.372459127098832,2.5898775411733936,1.8219350484738115,2.0527021351531936,22.9846444812724,0.3899993896484375,-0.18145757143769004,-2.456000328063965,-4.601442471509454,-0.3105581846184755,-3.5287213997867077,-1.383279256341222,3.715480148315425,8.439299577605047,-34.48670051622712,1.072721071722744,7,1.8000001907348633,1.8000001907348633,1.0662503242492676,1.442500114440918,-0.8699989318847656,3,0.019118022145081293,2.571431977411521,19.690000534057614,-2.222219867474816,20.0,-2.1904813805630905,23.21500015258789,0.019118022145081293 6133,2004-07-02,19.600000381469727,19.6299991607666,19.325000762939453,19.584999084472656,902000.0,-0.0007646897692307197,7.1334147147834495,-0.7500476826243184,28.790437381217075,42.41891553876495,2.2598363830126473,2.524827920545068,1.7963087262809196,2.043985234825236,22.86013892501265,0.30499839782714844,-0.28650821850255426,-2.3379997253417955,-4.747639054245099,0.07163960356150767,-3.542819389793447,-1.133180060890144,3.5672603411865182,8.32343371747926,-37.620790769450046,1.2048196644516525,7,1.8149995803833008,1.8149995803833008,1.3575000762939453,1.4574995040893555,-0.2700004577636754,4,0.02499998783578694,1.2941130271853156,19.614999771118164,2.571431977411521,19.690000534057614,-2.222219867474816,20.0,0.02499998783578694 6134,2004-07-06,19.6299991607666,19.899999618530273,19.479999542236328,19.59000015258789,1050800.0,0.001530549934337655,-2.230766973553901,2.666369993642721,29.092424500287066,41.05294771942768,2.026754935291425,2.4088328533399057,1.7327711405419493,1.9941157689123798,22.932284916240008,0.4200000762939453,-0.38561621190936535,-2.175000858306884,-4.787900090314746,0.4378983737009783,-3.4814504743108152,-0.8685512423029529,3.3805711329833947,31.020329994566005,-19.052147854993386,1.3064496160039307,7,1.7850008010864258,1.7850008010864258,1.3962507247924805,1.4275007247924805,-0.6849994659423828,1,0.007132007283876085,7.1334147147834495,19.600000381469727,1.2941130271853156,19.614999771118164,2.571431977411521,19.690000534057614,0.007132007283876085 6135,2004-07-07,19.51000022888184,19.799999237060547,19.475000381469727,19.6299991607666,1354200.0,-0.006113038054764486,-2.4210653121047243,-3.000047684898104,27.973175675999485,39.01465081718384,1.9339072754061242,2.3940340209675632,1.8163393731585487,2.096617759381079,22.4896975732078,0.3249988555908203,-0.4646474616285623,-2.1314997673034632,-4.892550443347851,0.6295509087409243,-3.5120251053256553,-0.7509744292812712,3.3501472531181555,26.00002288818395,-26.933507752546575,1.3805253380221936,7,1.9049997329711879,1.9049997329711879,1.5324997901916468,1.5474996566772425,-0.8549995422363317,2,0.009226053463049722,-2.230766973553901,19.6299991607666,7.1334147147834495,19.600000381469727,1.2941130271853156,19.614999771118164,0.009226053463049722 6136,2004-07-08,19.30500030517578,19.399999618530273,19.155000686645508,19.399999618530273,1205000.0,-0.010507428052337175,4.157909530788845,0.7916679912261416,27.15444612849592,34.68493845326599,1.8629458989335923,2.441050223456987,1.9809694227424544,2.2860243089803376,21.990109878358265,0.3549995422363317,-0.5978779417541062,-2.156749725341797,-5.038283033294668,0.7247835826110745,-3.5975163793182325,-0.7159830713653612,3.410741277544215,20.1342058505763,-33.37568049432246,1.440766653976436,7,2.060000419616699,2.0625,1.8274993896484375,1.7524995803833008,-0.7000007629394531,3,-0.011913988013492194,-2.4210653121047243,19.51000022888184,-2.230766973553901,19.6299991607666,7.1334147147834495,19.600000381469727,-0.011913988013492194 6137,2004-07-09,19.0049991607666,19.350000381469727,18.815000534057614,19.25,1145800.0,-0.015540074574810991,1.4044850391540993,2.5789748428935693,26.655992810216944,30.81509153343337,1.6568074268073971,2.5907422863300624,2.235315215888214,2.5710041992652997,22.09561228273994,0.5349998474121129,-0.719598713308514,-2.277000808715819,-5.304390574060328,0.7503889566286901,-3.7906956913880734,-0.7633059260435644,3.4970979681889247,17.51140894292391,-36.88468499170588,1.5136948826722543,7,2.130001068115231,2.192501068115231,2.277501106262207,2.0725011825561523,0.4250011444091797,4,-0.004735503773399152,4.157909530788845,19.30500030517578,-2.4210653121047243,19.51000022888184,-2.230766973553901,19.6299991607666,-0.004735503773399152 6138,2004-07-12,19.01499938964844,19.09499931335449,18.86000061035156,19.09499931335449,701800.0,0.0005261893882364532,4.874973177884793,0.3265291823340906,22.381726551671534,26.987628425901587,1.1229328121031479,2.432561695804395,2.1870551676601586,2.5449303479677035,22.706923273917955,0.2349987030029297,-0.8858980936168592,-2.0937505722045877,-5.227201641200576,1.0397004967914008,-3.660476106702582,-0.5270250377065935,3.1921300117152533,18.433089801917436,-29.74962612302158,1.5667255344979947,7,0.6300010681152308,2.1825008392333913,2.3150005340576136,2.110000610351559,0.350000381469723,0,-0.014199240551226455,1.4044850391540993,19.0049991607666,4.157909530788845,19.30500030517578,-2.4210653121047243,19.51000022888184,-0.014199240551226455 6139,2004-07-13,19.520000457763672,19.575000762939453,18.950000762939453,19.075000762939453,804000.0,0.02655803756639341,1.2522510138153824,-5.562501490118034,29.02456835814249,27.222490961608074,0.04322137181465635,1.8183799623544061,1.665798498417118,2.0254314830862086,23.342605558753064,0.625,-1.223709743338322,-1.460249519348146,-4.634785614321448,1.714286575625156,-3.047517566834795,0.12701852813850323,2.4157586342155355,71.5736905598706,25.765981777309484,1.5872680474866505,7,0.012499809265136719,1.6774997711181605,1.828749656677246,1.6049995422363281,0.26000022888183594,1,-0.00973363368862279,4.874973177884793,19.01499938964844,1.4044850391540993,19.0049991607666,4.157909530788845,19.30500030517578,-0.00973363368862279 6140,2004-07-14,19.854999542236328,19.96999931335449,19.520000457763672,19.520000457763672,1501400.0,0.017161837941423785,-1.6865676740531341,0.7528074476657466,31.04774634422172,27.686904884603912,-0.3514698718538618,1.3775911193207087,1.3259996938899725,1.683643279112129,23.787566475752822,0.44999885559081676,-1.5538821151346305,-1.0132504463195815,-4.180238713350281,2.153737820711118,-2.596744579834933,0.5702436871957701,1.8310988651091513,90.04329933680376,48.71256110494079,1.5834941335153503,7,-0.462499618530277,1.3425006866455043,1.575000286102295,1.2700004577636719,-0.6049995422363281,2,-0.045832277430997825,1.2522510138153824,19.520000457763672,4.874973177884793,19.01499938964844,1.4044850391540993,19.0049991607666,-0.045832277430997825 6141,2004-07-15,19.809999465942386,19.8700008392334,19.649999618530273,19.854999542236328,849800.0,-0.002266435524121535,4.866490349159525,-0.13432895306200401,17.892810071637413,26.668147535765513,-0.32146315819706217,1.3060449274961563,1.3683183792599642,1.7251960750711781,24.12508334473909,0.220001220703125,-1.9050693845287157,-0.9417505264282191,-4.083078518950927,2.199577466094489,-2.512414522689575,0.6289134698331367,1.6464111115400648,86.14718471741547,48.60324497818178,1.5706639962613547,7,-0.41749954223633523,1.387500762939446,1.7512507438659632,1.3750009536743129,-0.22500038146973012,3,-0.05830382687705604,-1.6865676740531341,19.854999542236328,1.2522510138153824,19.520000457763672,4.874973177884793,19.01499938964844,-0.05830382687705604 6142,2004-07-16,19.559999465942386,19.899999618530273,19.524999618530273,19.86000061035156,443800.0,-0.01261988928519675,-1.0270224293380483,6.666680795151472,17.844184088216352,25.451897169876545,-0.08949697729670092,1.4280322658996063,1.6179959685175298,1.9642723786906053,24.773413609871298,0.375,-1.8340497372817843,-1.0640005111694286,-4.1796026891354465,2.0516016667965893,-2.6218016001524376,0.49380057781358033,1.6850983080660775,63.0630336501375,28.73473878527095,1.557801088983008,7,-0.16749954223633523,1.637500762939446,2.1887512207031214,1.6750011444091761,0.13000106811522727,4,-0.048824128311909853,4.866490349159525,19.809999465942386,-1.6865676740531341,19.854999542236328,1.2522510138153824,19.520000457763672,-0.048824128311909853 6143,2004-07-19,19.489999771118164,19.584999084472656,19.30500030517578,19.5,414200.0,-0.0035787166020175842,2.111125239745261,0.033333969113786416,16.043744190583297,24.00204380213168,-0.04105965554958857,1.3764309083852737,1.6850801071198909,2.021473239777528,26.13900298130402,0.279998779296875,-1.7397832355199796,-1.012000179290773,-4.103270737487517,2.0792703789059708,-2.5576354583891465,0.5336350998076007,1.5606902236942304,52.94115447114962,23.117110018216174,1.5456352790983725,7,-0.09749984741211293,1.7075004577636683,2.2587509155273438,1.7450008392333984,0.20000076293944957,0,-0.0030784744303227196,-1.0270224293380483,19.559999465942386,4.866490349159525,19.809999465942386,-1.6865676740531341,19.854999542236328,-0.0030784744303227196 6144,2004-07-20,19.649999618530273,19.649999618530273,19.174999237060547,19.440000534057614,516400.0,0.00820933038948568,3.5238328792007265,-20.999427808506937,42.79834131202125,25.649284428356324,-0.22118393673919812,1.0634240530961527,1.5281547059262195,1.8468404194898511,27.156128678850266,0.47500038146972656,-1.6357816152318954,-0.7202503204345696,-3.7146462977078407,2.2741456568387015,-2.217448309071205,0.776947668202066,1.2218352194217381,59.74846992267469,26.276631099435264,1.4971979886366353,7,-0.2574996948242223,1.547500610351559,2.1900010108947754,1.585000991821289,0.10499954223632812,1,-0.0145038093101717,2.111125239745261,19.489999771118164,-1.0270224293380483,19.559999465942386,4.866490349159525,19.809999465942386,-0.0145038093101717 6145,2004-07-21,19.290000915527344,19.875,19.274999618530273,19.600000381469727,466000.0,-0.01832054503774372,-2.52939262533729,-1.4761943687556516,41.93548387096781,27.291621955297643,0.1165863412762782,1.2616782638364086,1.9054836938640385,2.1818209683877257,28.083293245372783,0.6000003814697266,-1.5598516275863687,-0.9364990234374986,-3.842860835272454,1.9698627883974567,-2.389679929354976,0.516681882479979,1.417287178113117,15.86229213199372,-19.70889064039479,1.4531809059174776,7,0.10249900817870738,1.9074993133544886,2.564999580383301,1.9449996948242188,0.4849987030029297,2,0.02540174950037155,3.5238328792007265,19.649999618530273,2.111125239745261,19.489999771118164,-1.0270224293380483,19.559999465942386,0.02540174950037155 6146,2004-07-22,19.325000762939453,19.46999931335449,19.100000381469727,19.15999984741211,454800.0,0.0018144036159135624,-1.596485122672674,-0.5322619347931754,44.057389383401826,29.225110463429296,0.0946783544172689,1.044754913503887,1.8953480795210282,2.1248660891621824,29.05229430374956,0.3699989318847621,-1.4853300882131926,-0.7519991874694831,-3.509832862781238,2.0058344878422716,-2.1309160251253623,0.626917650186396,1.2309043259343788,28.125074505877024,-10.428745555357203,1.3789168376558776,7,0.08999919891357067,1.8724994659423793,2.5299997329711914,1.9099998474121094,0.4899997711181605,3,-0.003881022508588239,-2.52939262533729,19.290000915527344,3.5238328792007265,19.649999618530273,2.111125239745261,19.489999771118164,-0.003881022508588239 6147,2004-07-23,19.09000015258789,19.32999992370605,18.899999618530273,19.32999992370605,459200.0,-0.01216044507497438,2.5833392938035717,-1.4545359966708067,40.413522108410625,31.228643303066974,0.38331390264961485,0.9956864926783915,2.1489651018034692,2.3335280199517356,28.15489912703747,0.4300003051757777,-1.3955052872287794,-0.7742498397827156,-3.0919582874582794,1.5434586078928483,-1.9331040636204975,0.38460438405506636,1.3266325719006424,19.487226637922774,-21.94494963753762,1.158854223837782,7,0.3449993133544922,2.1075000762939418,2.7487502098083496,2.145000457763672,0.5249996185302734,4,0.025929750022430476,-1.596485122672674,19.325000762939453,-2.52939262533729,19.290000915527344,3.5238328792007265,19.649999618530273,0.025929750022430476 6148,2004-07-26,18.790000915527344,19.11000061035156,18.690000534057614,19.024999618530273,402000.0,-0.01571499395823095,1.074070934410902,0.9791621963140598,35.66555111664583,31.966530276234014,0.7241978506332849,1.0070815695694222,2.4523893431232686,2.6090088130837756,27.296853223884582,0.4200000762939453,-1.2835110874631894,-0.8582490921020494,-2.647216054630533,0.9307178704264345,-1.7527325733662913,0.03623438916219257,1.4985012337267172,8.43885456017514,-32.89302506918657,0.8944834812642412,7,0.5399990081787074,2.3449993133544886,3.062499523162842,2.4449996948242188,0.7649993896484375,0,0.04789779535276906,2.5833392938035717,19.09000015258789,-1.596485122672674,19.325000762939453,-2.52939262533729,19.290000915527344,0.04789779535276906 6149,2004-07-27,19.559999465942386,19.65999984741211,18.76499938964844,18.790000915527344,930600.0,0.04097916513557731,-1.1829236806174317,-3.276607660279058,50.698313753696155,34.149926655064505,-0.044175705972818946,-0.05352447697114471,1.6766194209278886,1.823590391894978,26.031230896450904,0.8950004577636683,-1.1166268518027174,0.0944994926452658,-0.5245053670269861,0.7135043523175177,-0.21500293719086017,0.4040019224813918,0.5686525217920284,73.41766447066664,28.901091055444674,0.309502429836126,7,-0.26499938964844105,1.575000762939446,2.2487506866455043,1.6750011444091761,0.0400009155273402,1,0.006646271557501082,1.074070934410902,18.790000915527344,2.5833392938035717,19.09000015258789,-1.596485122672674,19.325000762939453,0.006646271557501082 6150,2004-07-28,19.334999084472656,19.604999542236328,19.274999618530273,19.5,711600.0,-0.011503087301280246,-1.3157901781531502,-0.2142873066948053,50.41664988905584,37.76368663477766,0.11097584178502728,0.12553764717872795,1.8879568508860238,2.031386640491913,25.53507106704418,0.3299999237060547,-0.9243840902342413,-0.09725084304809428,-0.6646590262016723,0.4701573401054837,-0.38095493462488506,0.1864532485286965,0.649787757894078,66.49474298950577,18.11347389280239,0.28370409157678966,7,-0.03999900817871094,1.8000011444091761,2.6275014877319336,1.9000015258789062,0.5,2,0.021722270296419932,-1.1829236806174317,19.559999465942386,1.074070934410902,18.790000915527344,2.5833392938035717,19.09000015258789,0.021722270296419932 6151,2004-07-29,19.875,19.95499992370605,19.450000762939453,19.450000762939453,1412000.0,0.027928675515738854,-1.3764709050273145,-2.575738660008323,61.32814110412686,42.59523741432327,-0.46805621969030753,-0.42150365403670165,1.3433487830597386,1.4747519450998539,24.508395762374413,0.6200008392333949,-0.7872540321914272,0.4335000991821296,-0.15715577736281716,1.0241559757270764,0.13817216090965445,0.7288280374546048,-1.1849994659423864,93.67589230787816,39.680023838280306,0.29532793827247417,7,-0.5524997711181676,1.2600002288818324,2.0850000381469727,1.3600006103515625,-0.22500038146972656,3,-0.005031465734325891,-1.3157901781531502,19.334999084472656,-1.1829236806174317,19.559999465942386,1.074070934410902,18.790000915527344,-0.005031465734325891 6152,2004-07-30,19.989999771118164,20.1200008392334,19.75,19.8799991607666,541800.0,0.005786152005945455,-1.0000103100223727,0.2588254301639874,62.357426214092094,47.741202083602026,-0.5762441855165044,-0.5343661247220695,1.2254667266704118,1.3450552885788056,23.32973118432753,0.37000083923339844,-0.6792892217411364,0.529749870300293,-0.10616999954203976,1.1656697401426257,0.2117899353791266,0.8477098052214593,-1.2746992492675808,90.90901815582103,31.075679647242175,0.31795993492116564,7,-0.5849990844726562,1.1450004577636683,1.8737502098083496,1.2450008392333984,-0.36499977111816406,4,-0.008754339122774346,-1.3764709050273145,19.875,-1.3157901781531502,19.334999084472656,-1.1829236806174317,19.559999465942386,-0.008754339122774346 6153,2004-08-02,20.09000015258789,20.155000686645508,19.774999618530273,19.989999771118164,421200.0,0.005002520390931187,2.3043362883229537,0.9090893327784714,58.050849740675794,49.435925242341426,-0.6506017846188215,-0.6279711461932926,1.1311013537160974,1.232945882094782,21.998771984849576,0.3800010681152344,-0.4942954508594646,0.6052502632141099,-0.08846924298168801,1.2989697694099078,0.25839051011621095,0.9521100163120089,-1.3185116180419953,95.32370694919183,35.44802656517669,0.3468597530978984,8,-0.6674995422363281,1.042500495910641,2.206249713897705,1.4774999618530273,-0.8500003814697266,0,-0.023643622591438374,-1.0000103100223727,19.989999771118164,-1.3764709050273145,19.875,-1.3157901781531502,19.334999084472656,-0.023643622591438374 6154,2004-08-03,19.770000457763672,20.174999237060547,19.725000381469727,20.174999237060547,770800.0,-0.015928307237120576,1.2222232687815537,-4.049972343550325,48.7943384444899,50.19802019495499,-0.3484311230272965,-0.31299240839873477,1.4560352321304393,1.5414075774358444,21.0699975104885,0.4499988555908203,-0.289970354121742,0.2782505035400398,-0.42440799640399973,0.9809090034840793,-0.0730787464319782,0.6295797535120577,-0.9155011940917994,55.000116560243626,-1.015793464469695,0.3513292499720197,8,-0.33750057220458984,1.3024997711181605,2.526249408721924,1.797499656677246,-0.7150001525878906,1,-0.010875070693458722,2.3043362883229537,20.09000015258789,-1.0000103100223727,19.989999771118164,-1.3764709050273145,19.875,-0.010875070693458722 6155,2004-08-04,19.690000534057614,19.770000457763672,19.46500015258789,19.770000457763672,777800.0,-0.004046531201502446,6.625014901175405,0.19753127119283523,48.314620587377966,50.671045884285675,-0.22990081918898397,-0.23064096889806152,1.5343386298644255,1.6124007590836165,20.235319421869878,0.30500030517578125,-0.0626405987144949,0.18925056457519318,-0.5189811563836244,0.8974822855340108,-0.1648652959042174,0.5433664250546038,-0.7298612725146469,33.10348637755536,-18.311976608525065,0.3541158604794096,8,-0.2575006484985316,-0.10750007629394176,2.606249332427982,1.8774995803833043,-0.4449996948242152,2,-0.0045708557718022735,1.2222232687815537,19.770000457763672,2.3043362883229537,20.09000015258789,-1.0000103100223727,19.989999771118164,-0.0045708557718022735 6156,2004-08-05,19.075000762939453,19.850000381469727,18.9950008392334,19.649999618530273,900200.0,-0.03123411652805197,-1.3265334720812973,7.187492549411979,43.82166836991798,51.04972880223094,0.3865577774285782,0.3860366253555476,2.123535648968499,2.217999420522304,19.292293972908247,0.8549995422363281,-0.06736607089670699,-0.41424922943115305,-1.143035137860224,0.3145366789979178,-0.7786421836456903,-0.04985627521661584,1.0999984741210938,6.779663756609053,-41.379463180604255,0.36439295421453555,8,0.3574991226196289,0.39499950408935547,2.5174989700317383,2.492499351501465,0.1700000762939453,3,0.03984263649466224,6.625014901175405,19.690000534057614,1.2222232687815537,19.770000457763672,2.3043362883229537,20.09000015258789,0.03984263649466224 6157,2004-08-06,18.915000915527344,19.09000015258789,18.850000381469727,18.950000762939453,590400.0,-0.008387933998040609,-1.9090719933416562,0.06086942099414526,42.83936218981815,51.84681892147231,0.5801303502921904,0.5680737610039657,2.239061412209864,2.366374776689298,18.05950467033301,0.23999977111816406,-0.04679390427908814,-0.5697491645812995,-1.3121096142256263,0.17261128506302725,-0.9409293894034612,-0.19856893975913792,1.2363983535766607,4.905704920675821,-40.88676100835095,0.37118022482216273,8,0.5549983978271484,0.5174989700317383,2.4999990463256836,2.4999990463256836,0.3949985504150426,4,0.03885797871675334,-1.3265334720812973,19.075000762939453,6.625014901175405,19.690000534057614,1.2222232687815537,19.770000457763672,0.03885797871675334 6158,2004-08-09,18.7450008392334,19.1200008392334,18.549999237060547,19.01499938964844,453000.0,-0.0089875795963823,1.3749995032961269,7.714277929155415,38.75777274627086,50.5200921428695,0.830401466340632,0.7555463441555368,2.3549250339159897,2.5265178970995734,16.89885001201377,0.5700016021728516,-0.03976580580383171,-0.7262493133544936,-1.5130668464061294,0.06056821969714221,-1.1196580798803097,-0.3328405468286775,1.354342474365236,12.000098595252403,-30.704023252358496,0.39340876652581763,8,0.6174983978271484,0.6174983978271484,2.669999122619629,2.669999122619629,0.5549983978271484,0,0.046945805354393855,-1.9090719933416562,18.915000915527344,-1.3265334720812973,19.075000762939453,6.625014901175405,19.690000534057614,0.046945805354393855 6159,2004-08-10,19.32999992370605,19.32999992370605,18.825000762939453,18.825000762939453,388800.0,0.03120827198088172,1.000000000000014,-1.8703773038422307,50.47057677799749,50.52608401941857,0.23394808831961456,0.16399095767598482,1.7171189321815028,1.924265537255632,16.38472650849818,0.5849990844726527,0.014405868397059152,-0.13175020217896005,-0.9206746824237619,0.6571742780658418,-0.526212442301361,0.2627120379434409,0.6763827453002982,59.99999999999973,13.326349122470084,0.3944622401224006,8,0.03249931335449574,0.03249931335449574,2.085000038146976,2.085000038146976,0.15999984741211293,1,-0.0046559830803472035,1.3749995032961269,18.7450008392334,-1.9090719933416562,18.915000915527344,-1.3265334720812973,19.075000762939453,-0.0046559830803472035 6160,2004-08-11,18.94499969482422,19.229999542236328,18.7450008392334,19.225000381469727,517200.0,-0.019917239027490763,2.3448300809639377,-0.5544577266632713,45.86955223732069,48.80846303421787,0.623362328226694,0.5031157462212086,2.037302093876633,2.2895187522144838,16.526533622794386,0.5849990844726527,0.1080146984385486,-0.4712504386901841,-1.2695894561365186,0.3270885787561504,-0.8704199474133532,-0.0720809299670151,0.9739999682653817,30.384623849172872,-17.865492288449428,0.39916950872316753,8,0.4174995422363281,0.4174995422363281,2.4700002670288086,2.4700002670288086,0.2800006866455078,2,0.005806313651280481,1.000000000000014,19.32999992370605,1.3749995032961269,18.7450008392334,-1.9090719933416562,18.915000915527344,0.005806313651280481 6161,2004-08-12,18.655000686645508,18.950000762939453,18.600000381469727,18.899999618530273,353800.0,-0.01530741688309123,1.0289805395842548,0.8749940395501393,45.327607322748605,46.916260935179714,0.8069663242190792,0.7400934770588208,2.248106420319438,2.558362935770017,16.746635884797772,0.35000038146972656,0.08386325160839192,-0.703499507904052,-1.5476933883234523,0.14069437251534822,-1.125596448113754,-0.2814025676943501,1.1818589508823507,13.461712455220201,-36.839347772021064,0.42209694020970046,8,0.7074985504150391,0.7074985504150391,2.7599992752075195,2.7599992752075195,0.24499893188476562,3,0.03162691669104323,2.3448300809639377,18.94499969482422,1.000000000000014,19.32999992370605,1.3749995032961269,18.7450008392334,0.03162691669104323 6162,2004-08-13,18.604999542236328,18.770000457763672,18.43000030517578,18.625,465000.0,-0.0026803078300058347,1.1935396542176828,0.08163487738419618,47.9000973375917,45.78839955705926,0.7150384957210854,0.753513030551602,2.2197616844031423,2.588619804629605,16.91021333766172,0.3400001525878906,0.07417800761606941,-0.705750656127929,-1.6079947292681496,0.19649341701229162,-1.156872692698041,-0.2546286195578169,1.1546484712634921,19.44436791499163,-34.658578795509925,0.4511220365701104,8,0.6975002288818359,0.6975002288818359,2.7612509727478027,2.762500762939453,0.5699996948242188,4,0.03439942557075404,1.0289805395842548,18.655000686645508,2.3448300809639377,18.94499969482422,1.000000000000014,19.32999992370605,0.03439942557075404 6163,2004-08-16,19.43000030517578,19.450000762939453,18.674999237060547,18.700000762939453,684400.0,0.044342960668532605,1.0129897795898954,-36.49914171275987,48.542610629403484,45.760429799827435,-0.23851068574727918,-0.08033187189064961,1.3322845559846535,1.7473539620073204,16.336571106055466,0.845001220703125,-0.012100277379104796,0.12225008010864258,-0.7778810129814033,1.0223811731986885,-0.3278154664363804,0.5723156266536655,0.22327589165811546,98.0391716874792,44.46352141780383,0.4500655465450238,8,-0.28999996185302734,-0.1275005340576172,1.7362499237060511,1.7674999237060511,-0.4899997711181676,0,-0.006176059565033976,1.1935396542176828,18.604999542236328,1.0289805395842548,18.655000686645508,2.3448300809639377,18.94499969482422,-0.006176059565033976 6164,2004-08-17,19.364999771118164,19.71500015258789,19.1200008392334,19.40999984741211,453600.0,-0.003345369687940858,-1.2243050628714442,-0.061643978783999166,50.3488451007102,45.98645474575323,-0.2648532078490611,-0.03981911497206525,1.3317981255939557,1.7961849852584884,15.415823123457754,0.5949993133544922,-0.12277118325986791,0.07149953842163015,-0.814734664329297,0.9577337411725573,-0.3716175629538334,0.5146166397970937,-0.9349994659423828,72.76261299372133,19.961041207011604,0.44311710137546334,8,-0.22499942779541016,-0.0625,1.0562505722045898,1.8325004577636683,-0.2549991607666051,1,-0.003356598751659279,1.0129897795898954,19.43000030517578,1.1935396542176828,18.604999542236328,1.0289805395842548,18.655000686645508,-0.003356598751659279 6165,2004-08-18,19.780000686645508,19.895000457763672,19.325000762939453,19.3799991607666,599000.0,0.02143046322914466,-1.23530027750144,-8.888907726868139,48.86228398426061,46.54652314734687,-0.743982768010234,-0.4387217558515104,0.8389858192106665,1.3621541302173625,14.772524875167486,0.5699996948242188,-0.21442208459367862,0.4620004653930678,-0.45052846741815955,1.3745293982042952,0.005735998987454138,0.9182649317986815,-1.3243003845214858,92.15018708939931,42.679910382646945,0.45626446640561363,8,-0.6175003051757812,-0.47750091552734375,0.5849995613098145,1.4174995422363246,-0.48000144958496094,2,-0.014661319790708505,-1.2243050628714442,19.364999771118164,1.0129897795898954,19.43000030517578,1.1935396542176828,18.604999542236328,-0.014661319790708505 6166,2004-08-19,19.25,19.78499984741211,19.21500015258789,19.78499984741211,402000.0,-0.02679477594777524,1.1308405883904824,-1.337494516393599,41.939003932294554,46.44648334095535,-0.20847083866060956,0.089985571864581,1.2795436422986732,1.8708077739033513,13.921062813130044,0.5699996948242188,-0.26136878806115504,-0.06425018310546804,-0.9772742814290432,0.8487739152181071,-0.5207622322672556,0.3922618660563195,-0.7367276916503904,55.972669584757874,11.258977703715097,0.45651204916178684,8,-0.08749961853027344,0.05249977111816406,1.0450000762939418,1.9475002288818324,-0.25,3,-0.0012986814820921122,-1.23530027750144,19.780000686645508,-1.2243050628714442,19.364999771118164,1.0129897795898954,19.43000030517578,-0.0012986814820921122 6167,2004-08-20,19.584999084472656,19.604999542236328,19.024999618530273,19.149999618530273,806800.0,0.017402549842735482,1.4421029806815855,-0.8130833458113186,44.766829137167,47.114156273277146,-0.4899606353638113,-0.21716202786929628,0.8668216465436487,1.5112431228318677,12.888677694447859,0.5799999237060547,-0.2971829982514613,0.24599895477295064,-0.6682654851307497,1.160263394676651,-0.2111332651789013,0.7031311747248026,-1.016457650146485,74.59007679415664,34.779595953529395,0.4571322199518509,8,-0.4224987030029297,-0.2824993133544922,0.7100009918212855,1.6125011444091761,-0.7749996185302699,4,-0.03497572111123881,1.1308405883904824,19.25,-1.23530027750144,19.780000686645508,-1.2243050628714442,19.364999771118164,-0.03497572111123881 6168,2004-08-23,19.690000534057614,19.75,19.399999618530273,19.5049991607666,363600.0,0.005361320117099444,1.295082172249043,0.4252910354504117,49.13232234257035,46.965461336007465,-0.4993264315885142,-0.26486015452226397,0.6875835112195858,1.3782850312306323,11.455228184448716,0.35000038146972656,-0.2625233830961875,0.3060004234313922,-0.5827276617820374,1.1947285086448218,-0.13836361917532258,0.750364466038107,-1.0684007387939438,76.43681310851447,36.955352519708995,0.44436404260671514,8,-0.5275001525878871,-0.3875007629394496,0.6049995422363281,1.5074996948242188,-0.7100009918212855,0,-0.026155473998402123,1.4421029806815855,19.584999084472656,1.1308405883904824,19.25,-1.23530027750144,19.780000686645508,-0.026155473998402123 6169,2004-08-24,19.690000534057614,19.84499931335449,19.63999938964844,19.80500030517578,313400.0,0.0,1.1025871766029283,-0.621615770047663,50.0,47.42439997630517,-0.4949380935242651,-0.2683814921594099,0.6243889953894133,1.3506034156318734,10.917959728754536,0.20499992370604758,-0.20630157158477402,0.2995003700256298,-0.5965193803507738,1.1955201204020334,-0.148509505162572,0.7475102452138316,-1.0174647122939433,76.43681310851447,34.655321055397465,0.44800987518820107,8,-0.5275001525878871,-0.3875007629394496,0.6049995422363281,1.5074996948242188,-0.5450000762939418,1,-0.038090400185755824,1.295082172249043,19.690000534057614,1.4421029806815855,19.584999084472656,1.1308405883904824,19.25,-0.038090400185755824 6170,2004-08-25,19.7549991607666,19.770000457763672,19.21999931335449,19.674999237060547,389400.0,0.0033010982704932967,8.999791930366094,-0.6956528950292522,58.54269032864374,48.89274253251573,-0.4838356868678062,-0.3165301027690397,0.4954870460011094,1.2568225596025293,10.604313261038344,0.5500011444091832,-0.10860561927986367,0.3434989929199226,-0.5666199423547056,1.2536179281945508,-0.11156047471738972,0.7985584605572349,-1.0335647535629313,89.02436755087079,41.04672045244051,0.455059467637314,8,-0.592498779296875,-0.4524993896484375,0.5400009155273402,1.4425010681152308,-0.2049999237060547,2,-0.03264989004383301,1.1025871766029283,19.690000534057614,1.295082172249043,19.690000534057614,1.4421029806815855,19.584999084472656,-0.03264989004383301 6171,2004-08-26,19.774999618530273,19.84499931335449,19.57999992370605,19.774999618530273,226600.0,0.0010124251386147698,2.7857220708448787,0.0,61.19789377166568,50.37027546963507,-0.36683323799336165,-0.36301861844382444,0.4090474156339461,1.2122549311356288,10.837620345191374,0.2649993896484375,-0.10814213276708173,0.36849946975707937,-0.5319452174675057,1.2689441569816644,-0.08172287385521315,0.8187218133693719,-1.0066225693042021,91.46344867369478,36.466201067032095,0.4502223436122931,8,-0.48999977111816406,-0.4724998474121094,0.5200004577636683,1.422500610351559,-0.5699996948242223,3,-0.02402024731391772,8.999791930366094,19.7549991607666,1.1025871766029283,19.690000534057614,1.295082172249043,19.690000534057614,-0.02402024731391772 6172,2004-08-27,19.815000534057614,19.88500022888184,19.649999618530273,19.75,184000.0,0.0020228023412884877,1.2926897347388344,100.0,64.42046979348211,52.13448204342158,-0.24266415024594323,-0.4393267660590361,0.30250824555218614,1.1473506872246624,11.33201156862375,0.23500061035156605,-0.04846679787970487,0.4172503471374469,-0.46248316920286925,1.296983863477763,-0.02261641103271117,0.857117105307605,-1.0015585484900384,89.47374459346187,27.838131573121473,0.4398667581701588,8,-0.355000495910641,-0.5125007629394496,0.49124956130981445,1.3824996948242188,-0.8700008392333949,4,-0.0411304825683354,2.7857220708448787,19.774999618530273,8.999791930366094,19.7549991607666,1.1025871766029283,19.690000534057614,-0.0411304825683354 6173,2004-08-30,19.614999771118164,19.934999465942386,19.600000381469727,19.725000381469727,309800.0,-0.010093401844511352,-3.7857220708447374,-1.6923031779102424,54.285706090887246,52.57191104233014,-0.01526698533245252,-0.2916916181454283,0.4382388511152939,1.3173598666955613,11.912518012622513,0.3349990844726598,0.03915856721478406,0.24099960327148295,-0.5839888984240567,1.0659881049670226,-0.17149464757628508,0.653493854119251,-0.7582954466627463,55.24480747787204,-6.3251554250203625,0.41249425084776936,8,-0.13500022888183594,-0.3125,0.7012500762939453,1.5825004577636683,-0.26000022888183594,0,-0.04104003642972709,1.2926897347388344,19.815000534057614,2.7857220708448787,19.774999618530273,8.999791930366094,19.7549991607666,-0.04104003642972709 6174,2004-08-31,19.55500030517578,19.73500061035156,19.399999618530273,19.549999237060547,434400.0,-0.0030588563162120552,-1.196725617229884,-0.045464003329171866,60.16666391161106,53.82795325648019,0.08327570361122127,-0.26206131432548574,0.42050140199359376,1.350386811620023,12.570015287070568,0.3350009918212855,0.12310625642497541,0.19175014495849751,-0.6169541077276257,1.0004543976446207,-0.21260198138456587,0.5961022713015609,-0.6335982722311471,46.85327557047055,-17.890538854825813,0.40435212634306195,8,-0.07500076293945312,-0.2525005340576172,0.6774997711181605,1.5799999237060511,-0.22999954223632812,1,-0.02940428299493625,-3.7857220708447374,19.614999771118164,1.2926897347388344,19.815000534057614,2.7857220708448787,19.774999618530273,-0.02940428299493625 6175,2004-09-01,19.600000381469727,19.780000686645508,19.459999084472656,19.55500030517578,302000.0,0.002301205604278822,-1.7233887134868395,8.99809305873379,67.1505992733396,56.62924162770742,0.011239385743746055,-0.3311267293114497,0.300553064762326,1.2834317175708279,12.800103940465778,0.32000160217285156,0.14889265498531046,0.24125022888183523,-0.5607724848757911,1.0432729426394616,-0.15976112799697617,0.6422615857606466,-0.6177825025452286,37.38333083773603,-32.44912652938182,0.40101135687881295,9,-0.12000083923339844,-0.2975006103515625,0.6149997711181641,1.5349998474121058,-0.05000114440917969,2,-0.023214281369923984,-1.196725617229884,19.55500030517578,-3.7857220708447374,19.614999771118164,1.2926897347388344,19.815000534057614,-0.023214281369923984 6176,2004-09-02,19.834999084472656,19.88500022888184,19.34000015258789,19.549999237060547,351200.0,0.011989729511694414,1.8311535184194023,6.3333192048488955,70.91834219103578,59.5349653003595,-0.14756897562837423,-0.5336283194532818,-0.013044140366819335,1.0277812862717042,12.423512482786384,0.5450000762939489,0.17813581811764223,0.43824901580810405,-0.379039378196417,1.255537409812625,0.029604818805843536,0.8468932128103646,-0.7956143103270854,83.19319380287239,6.698356980915591,0.4086441970022596,9,-0.25749969482421875,-0.5324993133544922,0.3800010681152344,1.3000011444091761,-0.3299999237060547,3,-0.014368533429135133,-1.7233887134868395,19.600000381469727,-1.196725617229884,19.55500030517578,-3.7857220708447374,19.614999771118164,-0.014368533429135133 6177,2004-09-03,19.649999618530273,19.790000915527344,19.51000022888184,19.78499984741211,289000.0,-0.009326920820843632,2.8620154426949247,-0.4736852672297252,54.78259138890572,60.162772972174544,0.05321676786337193,-0.30645329774962704,0.05638156326451238,1.191482301191222,11.826647902327156,0.32499885559081676,0.18086626510254433,0.21649961471557688,-0.5752809833393187,1.0082802127704724,-0.1793906843118691,0.6123899137430229,-0.556877962876893,52.10081070424491,-20.77369635270486,0.3958902990274475,9,-0.07250022888183594,-0.3474998474121094,0.578750610351559,1.485000610351559,-0.25,4,-0.022646295341633538,1.8311535184194023,19.834999084472656,-1.7233887134868395,19.600000381469727,-1.196725617229884,19.55500030517578,-0.022646295341633538 6178,2004-09-07,19.625,19.799999237060547,19.575000762939453,19.649999618530273,602400.0,-0.001272245242524006,-2.6000305180437935,0.18518204552197687,55.752216870581364,60.801908180016916,0.07602082209787397,-0.22361068552275043,-0.02929008923686638,1.1943428456296488,10.790882263671522,0.22499847412109375,0.2652515288074362,0.14750003814697266,-0.5782336626405566,0.873233738934502,-0.215366812246792,0.5103668885407373,-0.481365675729279,52.29354266335792,-19.744355149866728,0.3628668503937652,9,-0.0475006103515625,-0.32250022888183594,0.6450004577636719,1.5100002288818324,-0.37999916076660156,1,-0.03464969707902066,2.8620154426949247,19.649999618530273,1.8311535184194023,19.834999084472656,-1.7233887134868395,19.600000381469727,-0.03464969707902066 6179,2004-09-08,19.239999771118164,19.57999992370605,19.149999618530273,19.575000762939453,658600.0,-0.01961784605767314,1.4927603536065854,13.400244144350347,37.892353668695996,58.507426328911606,0.43636392143282876,0.16263987523255352,0.2348983634937163,1.5546606298194376,10.416071615661068,0.47500038146972656,0.3043833327366343,-0.23300018310546733,-0.9636840371478463,0.4976836709369117,-0.5983421101266586,0.13234174391572395,0.6949996948242223,12.244908551142792,-54.88402610293969,0.3653419270211902,9,0.30249977111816406,0.0625,1.0375008583068848,1.8950004577636683,-0.03499984741211293,2,0.0059771191520903155,-2.6000305180437935,19.625,2.8620154426949247,19.649999618530273,1.8311535184194023,19.834999084472656,0.0059771191520903155 6180,2004-09-09,19.05500030517578,19.200000762939453,18.94499969482422,19.190000534057614,768600.0,-0.009615356972097922,2.290321786747062,0.40298456475570715,44.82758969605839,56.68850365384414,0.5717522293261545,0.37555790005446354,0.39809038746659553,1.7110167434442616,10.030588652976546,0.2950000762939453,0.30469307523433287,-0.4234996795654311,-1.1389464189293896,0.2919470597985274,-0.7812230492474121,-0.06577630988345007,0.8642991638183624,11.702185942036882,-54.49002449101578,0.3577233696819793,9,0.38499927520751953,0.12749958038330078,1.1974997520446777,2.079999923706051,0.3050003051757777,3,0.014169533111491717,1.4927603536065854,19.239999771118164,-2.6000305180437935,19.625,2.8620154426949247,19.649999618530273,0.014169533111491717 6181,2004-09-10,19.2450008392334,19.26499938964844,18.899999618530273,19.049999237060547,484800.0,0.009971164052199333,2.1063981754282803,-1.4444538634341075,40.22993419646347,54.00066636528651,0.3337640060686695,0.24456395912891793,0.19803435035660044,1.4942247811299758,9.35804309243437,0.3649997711181676,0.3031390737631767,-0.26299915313720845,-0.8769286747397871,0.3509303684653702,-0.5699639139384978,0.043965607664080864,0.6353266387939485,38.33348521486292,-25.689517827934452,0.30696476080128854,9,0.1724987030029297,-0.0625009536743164,0.2624993324279785,1.889999389648434,0.3299999237060547,4,0.01584818833602597,2.290321786747062,19.05500030517578,1.4927603536065854,19.239999771118164,-2.6000305180437935,19.625,0.01584818833602597 6182,2004-09-13,19.2450008392334,19.299999237060547,19.174999237060547,19.200000762939453,388400.0,0.0,-1.6314923005882471,0.23076772597005,36.39143267110751,52.01241376308876,0.2731290647784341,0.31091018516909585,0.19018939329222917,1.468598406823574,8.380672417243254,0.125,0.25198531111687217,-0.29499921798706197,-0.7592130030614861,0.16921456708736216,-0.5271061105242758,-0.06289232544984813,0.5765069672241232,38.33348521486292,-23.122912825100315,0.23210689253721292,9,0.14749908447265625,-0.0625009536743164,0.20624923706054688,1.889999389648434,0.14999961853027344,0,0.013509914793204958,2.1063981754282803,19.2450008392334,2.290321786747062,19.05500030517578,1.4927603536065854,19.239999771118164,0.013509914793204958 6183,2004-09-14,19.309999465942386,19.364999771118164,18.9950008392334,19.2450008392334,299200.0,0.003377429143909483,3.2285776566757494,1.444411477980836,38.82347793305889,49.64094865436074,0.17915655332444658,0.24923905907951394,0.11842290235975028,1.3743389159429178,8.85291916864793,0.3699989318847656,0.18541541540880857,-0.22400054931640412,-0.6972155106338924,0.24921441200108418,-0.46060802997514827,0.012606931342340033,0.4562178492395006,60.29406814841494,0.7023292510664945,0.236607480658744,9,0.08250045776366832,-0.12749958038330433,0.14125013351440074,1.825000762939446,0.07500076293945312,1,0.004660805545159352,-1.6314923005882471,19.2450008392334,2.1063981754282803,19.2450008392334,2.290321786747062,19.05500030517578,0.004660805545159352 6184,2004-09-15,19.299999237060547,19.350000381469727,18.959999084472656,19.325000762939453,410600.0,-0.0005178782578154628,9.399928793042063,-0.38464698632546757,36.170202898012995,46.19868239043556,0.16671252637477352,0.26785288409825014,0.12043242650547725,1.3584753574330506,9.840925735885852,0.3900012969970703,0.0971856665559585,-0.23075075149536062,-0.7097107929835573,0.2482092899928361,-0.47023077223946075,0.008729269248739513,0.4142450163222442,86.02139511226692,28.907109446403844,0.23948002074409852,9,0.09250068664550781,-0.11749935150146484,0.0625,1.765000343322754,0.2700004577636719,2,-0.002849658031153668,3.2285776566757494,19.309999465942386,-1.6314923005882471,19.2450008392334,2.1063981754282803,19.2450008392334,-0.002849658031153668 6185,2004-09-16,19.489999771118164,19.56999969482422,19.225000381469727,19.229999542236328,389400.0,0.009844587646033132,-1.555564189690372,-10.399374427830333,42.148758593584155,43.00206199071872,-0.045295863256530566,0.05798517168492623,-0.07164722440588278,1.1430541024603968,10.900992159392722,0.3449993133544922,0.07307931609067708,-0.026250171661377664,-0.4907799439889864,0.43827960066623106,-0.258515057825182,0.2060147145024267,0.17538980417347716,88.05971423935229,33.83255803724882,0.23226488616380442,9,-0.1400003433227539,-0.30749988555908203,-0.1275005340576172,1.5749998092651367,0.020000457763675428,3,-0.014622875872705166,9.399928793042063,19.299999237060547,3.2285776566757494,19.309999465942386,-1.6314923005882471,19.2450008392334,-0.014622875872705166 6186,2004-09-17,19.225000381469727,19.5,19.13999938964844,19.440000534057614,456000.0,-0.013596685108284823,1.1492632489922128,-0.8269229358471052,35.53919139522762,40.863906435865594,0.13865685435478525,0.33836370588795717,0.1947596368084774,1.3804345638641955,11.944283228242579,0.36000061035155895,0.024461958547526308,-0.2899995803833022,-0.757669863570019,0.17767070280341457,-0.5238347219766588,-0.05616443878994559,0.39446579641623103,43.44279210546064,-6.064590990246806,0.23383514159335836,9,0.1249990463256836,-0.04250049591064453,0.1374988555908203,1.8399991989135742,0.48999977111816406,4,0.007022118398080979,-1.555564189690372,19.489999771118164,9.399928793042063,19.299999237060547,3.2285776566757494,19.309999465942386,0.007022118398080979 6187,2004-09-20,18.899999618530273,19.114999771118164,18.799999237060547,19.11000061035156,497800.0,-0.01690511087077584,1.863650156489774,0.9767481059597946,33.48727228517416,38.390023704153684,0.3867532945793819,0.6423483017614018,0.5270917662912673,1.6751671471924183,12.943153336648445,0.4250011444091797,-0.06058640839744811,-0.5807503700256333,-1.1214639194724931,-0.04003682057877356,-0.8511071447490615,-0.3103935953022052,0.6762985657943439,12.987054807754234,-34.31594540203493,0.2703567747234295,9,0.28999996185302734,0.2825002670288086,0.46249961853027344,2.1649999618530273,1.0400009155273402,0,0.035714346985879386,1.1492632489922128,19.225000381469727,-1.555564189690372,19.489999771118164,9.399928793042063,19.299999237060547,0.035714346985879386 6188,2004-09-21,19.174999237060547,19.174999237060547,18.90999984741211,18.975000381469727,418600.0,0.014550244660357148,1.6500090599578474,-0.9523710048046955,42.01677507044377,38.848292748792325,0.04605096985846302,0.3444478474693611,0.262447804204875,1.3752627794035135,14.199003562153287,0.27499961853027344,-0.1814595662662022,-0.2800006866455078,-0.8277615529462423,0.2677601796552267,-0.5538811197958751,-0.00612025349514056,0.3391950314829444,48.70126974847784,1.2859712732626534,0.27388043315036803,9,0.010000228881835938,0.13000011444091797,0.1275005340576172,1.830000877380371,1.1400012969970668,1,0.011473336607905393,1.863650156489774,18.899999618530273,1.1492632489922128,19.225000381469727,-1.555564189690372,19.489999771118164,0.011473336607905393 6189,2004-09-22,18.940000534057614,19.075000762939453,18.850000381469727,19.075000762939453,327200.0,-0.01225547391672066,2.3333333333333335,-0.6750050068188281,37.15951545845459,37.99628450016968,0.26152132870033995,0.548499337709508,0.48900478480505427,1.5921201362090152,15.736726588451111,0.3249988555908203,-0.23873218735641188,-0.47749938964843963,-1.0591618756247527,0.10416309632787346,-0.768330632636598,-0.1866681466602813,0.5170581319672429,18.18197581384242,-29.242280586533504,0.290831242988157,9,0.24499893188476918,0.4274988174438512,0.28124952316284535,2.0649995803833043,1.4349994659423864,2,0.02349523137679088,1.6500090599578474,19.174999237060547,1.863650156489774,18.899999618530273,1.1492632489922128,19.225000381469727,0.02349523137679088 6190,2004-09-23,19.11000061035156,19.174999237060547,18.75,19.030000686645508,755200.0,0.008975716552291235,3.0476661913368877,-0.5925910227609466,35.52895670580351,37.47395366787413,0.11191228005825593,0.34540929920516206,0.30156467776527407,1.408695046175506,16.697831241301326,0.4249992370605469,-0.29800851721268273,-0.27524938583374237,-0.8495997946037583,0.2991010229362736,-0.5624245902187504,0.011925818551265621,0.2944933013561517,48.00008138020786,4.889664596875967,0.2871752043850078,9,0.04999923706055043,0.23249912261963246,0.11124944686890004,1.894999504089359,1.2549991607666051,3,0.024071118251220103,2.3333333333333335,18.940000534057614,1.6500090599578474,19.174999237060547,1.863650156489774,18.899999618530273,0.024071118251220103 6191,2004-09-24,19.299999237060547,19.30500030517578,19.020000457763672,19.049999237060547,684600.0,0.009942366333890673,1.1922885061181372,3.12500298023522,43.02787088675124,38.21133569183455,-0.07762778024111938,0.12437711791717021,0.09742495420767483,1.2075971381043757,17.70577307467217,0.2849998474121094,-0.2766614380950365,-0.06150074005126882,-0.6065268655383314,0.4835253854357937,-0.3340138027948001,0.21101232269226244,0.03904528347639413,99.09890714138429,54.76591037615879,0.27251306274353065,9,-0.1399993896484375,0.04250049591064453,-0.06749916076660156,1.705000877380371,0.8800010681152344,4,0.010880880835375528,3.0476661913368877,19.11000061035156,2.3333333333333335,18.940000534057614,1.6500090599578474,19.174999237060547,0.010880880835375528 6192,2004-09-27,19.0,19.20499992370605,18.924999237060547,19.200000762939453,564200.0,-0.015544002534698453,1.666684831970992,-0.8000030517578125,38.77915816291594,38.20641127292978,0.20558250450315185,0.3796529390483059,0.38756499856547677,1.497274524935463,18.91403353742223,0.375,-0.2691793598207539,-0.32074995040893484,-0.8444638543734477,0.20296395355557806,-0.5826069023911913,-0.05889299842667839,0.30500030517578125,45.04502027630765,1.6479697788019223,0.26185695198225595,9,0.15999984741210938,0.3424997329711914,0.2325000762939453,2.005000114440918,1.1700000762939453,0,0.03763158697830993,1.1922885061181372,19.299999237060547,3.0476661913368877,19.11000061035156,2.3333333333333335,18.940000534057614,0.03763158697830993 6193,2004-09-28,18.809999465942386,19.09499931335449,18.6299991607666,19.075000762939453,936600.0,-0.010000028108295478,2.0491973459573853,1.3250014305059998,41.69882407003745,38.820702514265825,0.3544762994529371,0.5336111818191434,0.5675518865572506,1.6748653774124058,20.376750541202483,0.4650001525878871,-0.27177592730218336,-0.4705004692077601,-1.0219949036991345,0.08099396528361424,-0.7462476864534473,-0.19475325196207294,0.4950008392333949,26.666666666667194,-19.817025882314457,0.275747217245687,9,0.2899999618530238,0.4724998474121058,0.42250061035155895,2.1950006484985316,1.3150005340576136,1,0.06007448698556428,1.666684831970992,19.0,1.1922885061181372,19.299999237060547,3.0476661913368877,19.11000061035156,0.06007448698556428 6194,2004-09-29,18.979999542236328,19.020000457763672,18.774999618530273,18.799999237060547,568400.0,0.009037750192483873,-1.1304463204683795,-0.6792431101866404,48.54367278006578,39.531248534986005,0.15009476535145794,0.3355274328054243,0.3841490577904203,1.4953938920834844,21.549135665106757,0.24500083923339844,-0.2647729371411849,-0.2717503547668443,-0.8229428930411729,0.2794421835074843,-0.5473466239040086,0.0038459143703200027,0.24400062561035085,51.851820455219766,0.9284934528103719,0.2755962691371644,9,0.08500003814697266,0.30249977111816406,0.2525005340576172,2.02500057220459,2.0300006866455114,2,0.07033725100206123,2.0491973459573853,18.809999465942386,1.666684831970992,19.0,1.1922885061181372,19.299999237060547,0.07033725100206123 6195,2004-09-30,19.145000457763672,19.200000762939453,18.84499931335449,18.88999938964844,645400.0,0.008693409879181768,-1.0579721362228884,1.4166701987877564,48.03920615318793,40.920139063648264,-0.07709853646186104,0.1419701790515724,0.21899198890576344,1.3308861845342328,22.666541218034858,0.3550014495849645,-0.26353052926592113,-0.08399944305419993,-0.6117311460210324,0.44373225991263254,-0.34786529453761617,0.1798664084292163,-0.5150012969970703,76.29635908956047,22.798153774613503,0.2638658514834162,9,-0.17750072479248047,0.1374988555908203,0.08749961853027344,1.859999656677246,2.3050003051757812,3,0.06424651411995863,-1.1304463204683795,18.979999542236328,2.0491973459573853,18.809999465942386,1.666684831970992,19.0,0.06424651411995863 6196,2004-10-01,19.549999237060547,19.549999237060547,19.075000762939453,19.145000457763672,469800.0,0.02115428412709397,1.3456785472081982,1.5882238544736709,55.16072418669707,43.3283003860397,-0.48181620572314543,-0.3009022452316792,-0.18258836441190596,0.9320937551176911,23.23534172758002,0.47499847412109375,-0.2474034074033753,0.33524932861327983,-0.13594688297657953,0.8064455402031392,0.09965122281834837,0.5708474344082113,-0.9086000442504876,100.0,42.741858723798686,0.23559810579492996,10,-0.46000003814697266,-0.2674999237060547,-0.31749916076660156,1.455000877380371,1.5750007629394531,4,0.04168800848404319,-1.0579721362228884,19.145000457763672,-1.1304463204683795,18.979999542236328,2.0491973459573853,18.809999465942386,0.04168800848404319 6197,2004-10-04,19.20499992370605,19.61000061035156,19.1200008392334,19.545000076293945,691600.0,-0.017647024389673027,1.0850999935069316,-0.8395090799487692,48.37713066088063,44.0350065627549,-0.09946230614421481,0.009538494022585553,0.16946686443151648,1.2793603786753387,23.774360332242367,0.4899997711181605,-0.2656303262550068,0.012499999999995737,-0.41185694937274064,0.4368569493727321,-0.19967847468637245,0.22467847468636393,-0.5272567291259733,58.67346045079519,1.7250144819303443,0.2121784746863687,10,-0.0850000381469691,0.07749938964844105,0.08874988555908558,1.8000001907348668,2.2600002288818395,0,0.050768049223797185,1.3456785472081982,19.549999237060547,-1.0579721362228884,19.145000457763672,-1.1304463204683795,18.979999542236328,0.050768049223797185 6198,2004-10-05,18.94499969482422,19.20499992370605,18.739999771118164,19.20499992370605,628000.0,-0.013538153080693172,2.5769211018597336,0.7647062123438876,44.906745069622396,44.89580985288465,0.1391104369829783,0.22765472832426425,0.44331861285317586,1.5341513665233606,24.652886581420468,0.4650001525878871,-0.25334598491101445,-0.21350021362304616,-0.5991519310094873,0.17215150376339494,-0.40632607231626494,-0.020674354929827388,-0.2113210552978515,23.56318689148522,-28.480530998825795,0.19282585869322025,10,0.17500019073486328,0.33749961853027344,0.4362502098083496,2.060000419616699,2.520000457763672,1,0.064660881562558,1.0850999935069316,19.20499992370605,1.3456785472081982,19.549999237060547,-1.0579721362228884,19.145000457763672,0.064660881562558 6199,2004-10-06,19.354999542236328,19.415000915527344,18.7549991607666,18.924999237060547,858800.0,0.021641586382507016,1.399993064225274,-1.6538458716942601,48.17813264967297,46.30127384664793,-0.23002016522259794,-0.18265257383509237,0.027396954841268695,1.112252074389282,24.558725922457988,0.6600017547607422,-0.19740763224459812,0.1907496452331543,-0.20335508435044858,0.5848543748167572,-0.006302719558647141,0.38780201002495573,0.2550010681152308,70.68956067445565,22.243188941703607,0.19705236479180072,10,-0.2349996566772461,-0.09749984741210938,0.03625011444091797,1.6500005722045898,2.2049999237060582,2,0.039783026400149524,2.5769211018597336,18.94499969482422,1.0850999935069316,19.20499992370605,1.3456785472081982,19.549999237060547,0.039783026400149524 6200,2004-10-07,19.325000762939453,19.364999771118164,19.155000686645508,19.354999542236328,502800.0,-0.0015499240509622147,7.4000915541313805,-0.06976455350330903,51.44092955608189,47.23605814324022,-0.18586171175009625,-0.13848931650847618,0.05825678474069562,1.1275014206538074,24.113209237435594,0.20999908447265625,-0.18107352198570226,0.147250843048095,-0.24958490718670134,0.5440865932828913,-0.0511670320693014,0.3456687181654914,0.2678998184204069,67.24142844928348,17.411878377413792,0.19841787511739764,10,-0.2050008773803711,-0.06750106811523438,0.06624889373779297,1.6799993515014648,2.3499984741210938,3,0.08719272442016135,1.399993064225274,19.354999542236328,2.5769211018597336,18.94499969482422,1.0850999935069316,19.20499992370605,0.08719272442016135 6201,2004-10-08,19.549999237060547,19.549999237060547,19.295000076293945,19.325000762939453,1044200.0,0.011642870128760086,1.2666745786850226,-7.500254323499491,59.64393068556587,49.55436620131244,-0.4153464475931017,-0.3578116909310296,-0.18065689076065894,0.8904290281135516,23.644756432263193,0.25499916076660156,-0.1216814752705524,0.35699939727783203,-0.07279102337481191,0.786789817930476,0.14210418695151006,0.571894607604154,0.026143315887448892,93.10329707912896,37.01833862289241,0.2148952103263214,10,-0.42999935150146484,-0.2924995422363281,-0.15874958038330078,1.455000877380371,2.2650012969970668,4,0.09718678261005298,7.4000915541313805,19.325000762939453,1.399993064225274,19.354999542236328,2.5769211018597336,18.94499969482422,0.09718678261005298 6202,2004-10-11,19.5049991607666,19.625,19.34499931335449,19.5,406600.0,-0.002301794273661173,1.2857120614086595,0.02221864297582313,55.25478645245195,51.06058424380294,-0.32539803668828426,-0.3081325912135924,-0.15408917552121792,0.9232104334207705,23.18027809983122,0.28000068664551137,-0.06806923388841923,0.298999404907228,-0.15258927449804105,0.750588084312497,0.07320506520459347,0.5247937446098625,-0.75,86.44058664425263,28.2062635748038,0.22579433970263363,10,-0.32249927520751953,-0.28999996185302734,-0.06499958038330078,1.5000009536743164,2.285001754760742,0,0.08305567336254782,1.2666745786850226,19.549999237060547,7.4000915541313805,19.325000762939453,1.399993064225274,19.354999542236328,0.08305567336254782 6203,2004-10-12,19.399999618530273,19.51000022888184,19.209999084472656,19.51000022888184,624400.0,-0.0053832118305100485,4.454535996670541,-22.003815337658093,57.64119475015596,52.071420018257406,-0.14293705203681384,-0.20663925176447506,-0.07234593795706701,1.0189291279904218,22.482255541290318,0.30000114440918324,-0.0526044605545799,0.1894998550415039,-0.26820462296492664,0.6472043330479345,-0.03935238396170959,0.4183520940447174,-0.6276004409790055,74.13791213489107,10.389561444458039,0.22885223900321447,10,-0.2174997329711914,-0.18500041961669922,0.039999961853027344,1.6050004959106445,2.385000228881836,1,0.1064433285908517,1.2857120614086595,19.5049991607666,1.2666745786850226,19.549999237060547,7.4000915541313805,19.325000762939453,0.1064433285908517 6204,2004-10-13,19.2450008392334,19.479999542236328,19.104999542236328,19.475000381469727,262400.0,-0.007989627955911183,2.125027815748482,2.090893327784646,52.25376519115885,52.53970435580973,0.05990494082382014,-0.058996877883615184,0.06743206760064879,1.1650885741033647,21.7720571149445,0.375,0.0005519382973915299,0.03725099563598633,-0.4188474530876789,0.49334944435965156,-0.1907982287258463,0.26530021999781894,-0.45554964523315533,26.923302644609908,-37.21360391417552,0.22804922436183273,10,-0.0625009536743164,-0.11750125885009766,0.19499874114990234,1.7599992752075195,2.4949989318847656,2,0.11535459685866778,4.454535996670541,19.399999618530273,1.2857120614086595,19.5049991607666,1.2666745786850226,19.549999237060547,0.11535459685866778 6205,2004-10-14,19.20499992370605,19.280000686645508,19.040000915527344,19.145000457763672,376400.0,-0.002078509419744967,1.2857013106147992,-0.26086776242680026,48.33041364389973,51.780780962165586,0.1221580407186913,-0.04368178035816683,0.09401260710173531,1.1930537227752644,21.74694922382034,0.23999977111816406,0.059319016656733226,0.011500072479243784,-0.4248493338048611,0.4478494787633487,-0.2066746306628069,0.22967477562129446,-0.39883775358581275,28.205002803969293,-30.207823110626116,0.21817470314205192,10,-0.022500038146969104,-0.07750034332275035,0.21749973297119496,1.797500610351566,2.4899997711181676,3,0.12262429323571089,2.125027815748482,19.2450008392334,4.454535996670541,19.399999618530273,1.2857120614086595,19.5049991607666,0.12262429323571089 6206,2004-10-15,19.36000061035156,19.424999237060547,19.145000457763672,19.2450008392334,365600.0,0.00807085067749358,1.2857320804365935,1.9166799122612361,56.666685504699096,52.70184261147874,-0.06998825247913487,-0.19821247501528916,-0.05305771903320178,1.0184136542350437,21.39626608466924,0.279998779296875,0.09151827611520957,0.15975074768066122,-0.2827832919318638,0.6022847872931862,-0.06151627212560129,0.38101776748692373,-0.537461683633726,54.70088814116297,-5.179688078083046,0.22126701980626254,10,-0.17750072479247692,-0.23250102996825817,-0.04875087738036754,1.582499504089359,2.3850002288818395,4,0.1195763715767233,1.2857013106147992,19.20499992370605,2.125027815748482,19.2450008392334,4.454535996670541,19.399999618530273,0.1195763715767233 6207,2004-10-18,19.575000762939453,19.665000915527344,19.25,19.325000762939453,553400.0,0.011105379432319706,-1.0749966621526255,2.1739173701757095,64.03673873070505,54.827397462710145,-0.2536593158438727,-0.3795079545211415,-0.2523076212419184,0.7767615555625937,20.172226262234517,0.41500091552734375,0.12137553935560419,0.3410008430480964,-0.10802839944657805,0.7900300855427709,0.11648622180075918,0.5655154642954336,-0.7364126147559773,85.5999755859375,20.62917419128445,0.22451462124733654,10,-0.36500072479248047,-0.42750072479248047,-0.27500104904174805,-0.12250041961669922,2.5699996948242188,0,0.11443165689980761,1.2857320804365935,19.36000061035156,1.2857013106147992,19.20499992370605,2.125027815748482,19.2450008392334,0.11443165689980761 6208,2004-10-19,19.395000457763672,19.524999618530273,19.274999618530273,19.524999618530273,630200.0,-0.009195417530535654,2.846178675704623,-0.5199966430664062,57.586862920401735,55.87281193723557,-0.0034794548778371848,-0.19202589680527993,-0.052843499869656085,0.925439528771534,19.068624047890037,0.3000011444091797,0.09171609245851187,0.15000047683715678,-0.303697673151067,0.6036986268253806,-0.07684859815695333,0.3768495518312669,-0.5233557988864419,56.7999267578125,-9.424256393557556,0.2268490749941115,10,-0.042499542236328125,-0.24750041961669922,-0.10750055313110352,-0.05500030517578125,3.0699996948242188,1,0.1234854550779334,-1.0749966621526255,19.575000762939453,1.2857320804365935,19.36000061035156,1.2857013106147992,19.20499992370605,0.1234854550779334 6209,2004-10-20,19.38500022888184,19.475000381469727,19.274999618530273,19.350000381469727,354600.0,-0.0005156085922044529,-1.1621543600635091,-0.26923133353876877,54.65116536959378,56.22950480540356,0.012542926950814604,-0.15492092674538682,-0.04195351092681321,0.9015857156108247,17.795247391214186,0.20000076293945312,0.11264548498600391,0.1177502632141163,-0.3161849063569129,0.5516854327851455,-0.09921732157139829,0.3347178479996309,-0.4816213197386041,55.19989013671932,-9.34745853358612,0.21696758478551542,10,-0.03249931335449574,-0.23750019073486683,-0.09750032424927113,-0.08250045776367543,3.2250003814697195,2,0.12380704617967941,2.846178675704623,19.395000457763672,-1.0749966621526255,19.575000762939453,1.2857320804365935,19.36000061035156,0.12380704617967941 6210,2004-10-21,19.56999969482422,19.690000534057614,19.200000762939453,19.28499984741211,399800.0,0.00954343377653144,-1.1538545378327238,8.14288828337792,50.42373908728394,55.205039072261116,-0.14980196616533803,-0.32010330481566385,-0.2114835549238876,0.6802708661025818,16.482482961172558,0.4899997711181605,0.17686962588060595,0.2797497749328599,-0.16764591828612296,0.7271454681518428,0.05605192832337025,0.5034476215423496,-0.6361559054256176,77.98150047071309,17.178471830807332,0.22369784660949057,10,-0.20499897003173828,-0.4099998474121094,-0.2824997901916504,-0.2674999237060547,3.130001068115231,3,0.11088401175948182,-1.1621543600635091,19.38500022888184,2.846178675704623,19.395000457763672,-1.0749966621526255,19.575000762939453,0.11088401175948182 6211,2004-10-22,19.51000022888184,19.700000762939453,19.375,19.489999771118164,357800.0,-0.003065889978437153,-1.600006103515625,0.0701770823573628,57.34941575297658,55.437775661208306,-0.10736345581486972,-0.2567269483704493,-0.12704395495851983,0.6984472106755071,15.543466798161838,0.3250007629394531,0.19904312785711653,0.20925025939941833,-0.24883820212523133,0.667338720924068,-0.019793971362904728,0.4382944901617414,-0.5307870348036978,61.99989318847727,0.8891749018491097,0.2290442307623243,10,-0.13999938964844105,-0.34500026702881215,-0.2437505722045934,-0.20750045776367543,3.4750003814697195,4,0.11199382062065744,-1.1538545378327238,19.56999969482422,-1.1621543600635091,19.38500022888184,2.846178675704623,19.395000457763672,0.11199382062065744 6212,2004-10-25,19.71500015258789,19.799999237060547,19.424999237060547,19.424999237060547,276200.0,0.010507428052336731,-1.5861987319460156,14.499713904250715,69.05944894529117,56.70647057177888,-0.3122818376815175,-0.4273234527523613,-0.3031057920495037,0.45390853218690097,14.463364620933733,0.375,0.2156252284945417,0.3785001754760735,-0.09218920526216579,0.8491895562143128,0.14315548510695209,0.6138448658451949,-0.6781239530008456,85.83344989382398,19.148148234325276,0.23534469036911995,10,-0.2950000762939453,-0.5000009536743164,-0.44875049591064453,-0.41250038146972656,3.3899993896484375,0,0.10296731782571356,-1.600006103515625,19.51000022888184,-1.1538545378327238,19.56999969482422,-1.1621543600635091,19.38500022888184,0.10296731782571356 6213,2004-10-26,19.940000534057614,20.0,19.600000381469727,19.71500015258789,390600.0,0.011412649238056849,1.3188429834309123,0.7758609349924899,65.94010604251054,58.22717511081796,-0.5058200522433651,-0.5937692247482822,-0.522553231657394,0.19418829131093673,12.966416869754832,0.39999961853027344,0.187404482559419,0.5470005035400369,0.07115878821888444,1.0228422188611894,0.3090796458794607,0.7849213612006132,-0.8268120307232181,92.50005960470118,25.23396527667812,0.23792085766057702,10,-0.42000007629394176,-0.6250009536743129,-0.7537508010864222,-0.6375007629394496,3.2699985504150426,1,0.1105817384477954,-1.5861987319460156,19.71500015258789,-1.600006103515625,19.51000022888184,-1.1538545378327238,19.56999969482422,0.1105817384477954 6214,2004-10-27,20.315000534057614,20.34499931335449,19.774999618530273,19.940000534057614,551000.0,0.018806418754076626,1.6207029605724546,1.6666638409698056,72.7064334566695,60.93562175668126,-0.7968793386396165,-0.9102976557311742,-0.8854327853117674,-0.2141824696848893,11.662512171049034,0.5699996948242152,0.1919682059299639,0.8552504539489725,0.2630334776217431,1.4474674302762018,0.5591419657853578,1.1513589421125872,-1.095394651123346,97.38001595844807,28.866955410035956,0.2961084881636146,10,-0.5700006484985316,-0.8275012969970668,-1.0700011253356898,-1.0125007629394496,2.3400001525878977,2,0.10583310667040613,1.3188429834309123,19.940000534057614,-1.5861987319460156,19.71500015258789,-1.600006103515625,19.51000022888184,0.10583310667040613 6215,2004-10-28,20.375,20.399999618530273,20.0,20.315000534057614,747800.0,0.002953456281814981,6.272806089715802,0.15999857584636365,70.47148915224724,62.46948882863106,-0.752605413136763,-0.9206248138533084,-0.9457434752954939,-0.3153664884316285,10.96074522918091,0.39999961853027344,0.20029912851892107,0.8537499427795403,0.15354025300037222,1.5539596325587084,0.5036450978899545,1.2038547876691261,-0.9978390368069014,97.56101191860735,30.830018477103295,0.35010484488958477,10,-0.5749998092651367,-0.8600006103515625,-1.0987505912780762,-1.072500228881836,2.6299991607666016,3,0.10969328148964697,1.6207029605724546,20.315000534057614,1.3188429834309123,19.940000534057614,-1.5861987319460156,19.71500015258789,0.10969328148964697 6216,2004-10-29,20.364999771118164,20.434999465942386,19.989999771118164,20.375,482000.0,-0.0004908087794766036,5.846193347711581,-0.1666719649044629,71.71719215096965,63.32287254199379,-0.6538090692639997,-0.8921786275989874,-0.9190909704353345,-0.3489431177034561,11.340342066828345,0.4449996948242223,0.24462028321074314,0.8029996871948235,0.007384014738867961,1.598615359650779,0.4051918509668475,1.2008075234227995,-0.824184623071119,93.06933871671315,27.64047771642386,0.3978078362279774,10,-0.5474996566772461,-0.8325004577636719,-1.1137499809265137,-1.0625,2.4549999237060547,4,0.1146575506046803,6.272806089715802,20.375,1.6207029605724546,20.315000534057614,1.3188429834309123,19.940000534057614,0.1146575506046803 6217,2004-11-01,20.18000030517578,20.375,20.100000381469727,20.364999771118164,425600.0,-0.009084186988538634,1.6829241061044482,18.499523173755485,68.93206040926533,64.58345004075642,-0.41791345133153257,-0.6644563789442692,-0.730045278668257,-0.20424854122009606,11.91385524674922,0.27499961853027344,0.3081262023093103,0.5692502021789565,-0.25328941946827044,1.3917898238261834,0.1579803913553448,0.9805200130025682,-0.4782319799075765,69.46114486728464,4.921843313326249,0.41126981082361314,11,-0.3625001907348633,-0.6475009918212891,-0.9287505149841309,-0.8775005340576172,2.6800003051757777,0,0.13899902194036873,5.846193347711581,20.364999771118164,6.272806089715802,20.375,1.6207029605724546,20.315000534057614,0.13899902194036873 6218,2004-11-02,20.170000076293945,20.270000457763672,19.975000381469727,20.0,953000.0,-0.0004955514732708499,-1.6818272456932801,-0.9189219840607055,74.15140456488577,66.75014328467776,-0.32007817272454986,-0.5881304088350845,-0.7194166315307626,-0.233104464591797,11.527198605465035,0.2950000762939453,0.33749412177636984,0.4979999542236335,-0.2978074700514277,1.2938073784986948,0.1000962420861029,0.8959036663611641,-0.33625014570438694,59.848568043232916,-9.058579896509343,0.3979037121375304,11,-0.35249996185302734,-0.6375007629394531,-0.9187502861022949,-0.8675003051757812,2.789999008178711,1,0.14551311129601463,1.6829241061044482,20.18000030517578,5.846193347711581,20.364999771118164,6.272806089715802,20.375,0.14551311129601463 6219,2004-11-03,20.125,20.375,20.0,20.225000381469727,804400.0,-0.0022310399664715597,-1.1428548073307503,-0.5882372740634362,73.95833436813638,69.36509831588357,-0.17776402992620177,-0.5085602089174657,-0.6742980851762077,-0.22138951087559988,11.809743887522037,0.375,0.3279832489832124,0.4144998550415053,-0.39117663809495085,1.2201763481779615,0.011661608473279017,0.8173381016097316,-0.183025153046934,32.608677624267905,-39.73488437945323,0.40283824656822786,11,-0.2200002670288086,-0.5375003814697266,-0.9337506294250488,-0.8225002288818359,2.9599990844726562,2,0.15329187997379656,-1.6818272456932801,20.170000076293945,1.6829241061044482,20.18000030517578,5.846193347711581,20.364999771118164,0.15329187997379656 6220,2004-11-04,21.01000022888184,21.024999618530273,18.875,20.0,1804800.0,0.043975166652513664,3.134618594099318,-10.099963760514255,81.13207275564434,72.00761576062443,-0.9353847977338887,-1.3289900024109436,-1.5509890420194985,-1.1349463686601062,11.722183644090112,2.1499996185302734,0.3799352989896576,1.2152501106262257,0.24393261798965327,2.186567603262798,0.7295913643079395,1.7009088569445119,-0.5750007629394531,99.30235384605848,23.705660752147395,0.4856587463182853,11,-1.0600004196167028,-1.1275005340576207,-1.836250782012943,-1.7075004577636754,2.0100002288818324,3,0.07829607043517961,-1.1428548073307503,20.125,-1.6818272456932801,20.170000076293945,1.6829241061044482,20.18000030517578,0.07829607043517961 6221,2004-11-05,21.450000762939453,21.84499931335449,21.13500022888184,21.13500022888184,2631800.0,0.020942433568028163,-3.5079230522371003,0.3118816462114542,82.60869565217408,73.51308761694476,-1.1971495186738856,-1.706860421461549,-1.9780409133803651,-1.6019533854273256,12.029402122373389,0.8349990844726491,0.46363988193168026,1.5602505683898933,0.34795606251775624,2.7725450742620303,0.9541033154538248,2.166397821325962,-2.575000762939453,86.70038243312247,11.858085126507333,0.606147252936069,11,-1.090001106262207,-1.157501220703125,-2.3250012397766113,-2.147500991821289,1.8949985504150355,4,0.07249409522230965,3.134618594099318,21.01000022888184,-1.1428548073307503,20.125,-1.6818272456932801,20.170000076293945,0.07249409522230965 6222,2004-11-08,21.125,21.48500061035156,21.100000381469727,21.450000762939453,686400.0,-0.015151550180873552,-1.0533345540364394,-1.0317467045310167,78.64237218555607,74.92445052172761,-0.7276241759097068,-1.3220527572569694,-1.64489059798872,-1.3057239712984412,12.531342941569712,0.3850002288818324,0.5496783028980587,1.154249763488771,-0.16184205385764017,2.470341580835182,0.4962038548155654,1.8122956721619765,-2.25,75.75759327225973,-1.3104755792229952,0.6580459086732059,11,-0.7650003433227539,-0.8325004577636719,-1.9387507438659668,-1.822500228881836,2.8250007629394496,0,0.0802366719443417,-3.5079230522371003,21.450000762939453,3.134618594099318,21.01000022888184,-1.1428548073307503,20.125,0.0802366719443417 6223,2004-11-09,21.46500015258789,21.559999465942386,21.104999542236328,21.174999237060547,716600.0,0.016094681779308395,-1.1162772129664296,-0.8923084146155381,81.04477144557087,75.85093252049441,-0.9259249794795181,-1.5804463655908094,-1.9661747317129965,-1.6698565668256045,12.778764031970674,0.45499992370605824,0.6415856626860545,1.3909998893737807,-0.05423031439788062,2.836230093145442,0.6683847874879518,2.1136149912596096,-2.530600166320802,87.20541250437512,7.06667084891717,0.7226151018858303,11,-1.1050004959106445,-1.1725006103515625,-2.2637505531311035,-2.1625003814697266,2.2700004577636683,1,0.06498953868376667,-1.0533345540364394,21.125,-3.5079230522371003,21.450000762939453,3.134618594099318,21.01000022888184,0.06498953868376667 6224,2004-11-10,21.46500015258789,21.56999969482422,21.34000015258789,21.399999618530273,496400.0,0.0,-1.486488715680513,0.22413906500749783,79.93680741871029,76.90263455010141,-0.8332697219806882,-1.481562483916008,-1.9451385710353293,-1.6999023375791822,12.794501543021877,0.22999954223632812,0.7002084122654821,1.279999923706054,-0.23640162870320225,2.79640147611531,0.5217991475014259,2.038200699910682,-2.4723881797790526,87.20541250437512,6.513149710811945,0.7582007762046278,11,-1.1050004959106445,-1.1650009155273438,-2.2637505531311035,-2.1625003814697266,2.485000610351559,2,0.06964821436092672,-1.1162772129664296,21.46500015258789,-1.0533345540364394,21.125,-3.5079230522371003,21.450000762939453,0.06964821436092672 6225,2004-11-11,21.559999465942386,21.584999084472656,21.36000061035156,21.424999237060547,402600.0,0.004425777436719125,1.432422958357858,2.0769095337305044,82.0312304422306,78.04863880468596,-0.829757605570876,-1.4662609493102643,-2.019014812236822,-1.8227839951215508,12.666595468528238,0.2249984741210973,0.765303074003576,1.2572492599487326,-0.3038179246390236,2.8183164445364888,0.4767156676548545,2.0377828522426107,-2.510339746322636,61.74493207781047,-20.431421705833422,0.7805335922938774,11,-1.1999998092651403,-1.1999998092651403,-2.371249675750736,-2.2574996948242223,2.1650009155273438,3,0.07073282264868608,-1.486488715680513,21.46500015258789,-1.1162772129664296,21.46500015258789,-1.0533345540364394,21.125,0.07073282264868608 6226,2004-11-12,21.674999237060547,21.799999237060547,21.420000076293945,21.475000381469727,554600.0,0.005333941278608201,-1.4516117123713306,1.4814704926602134,81.5112331159815,79.44632466098776,-0.8262848190933418,-1.474534482749803,-2.118695561470428,-1.9676755256512166,13.131912739129584,0.37999916076660156,0.7876371631712118,1.256499099731446,-0.3527995874305958,2.865797786893488,0.45184975615042333,2.0611484433124687,-2.5694327255661022,82.14282794869769,0.41134769643409186,0.8046493435810216,11,-1.3149995803833008,-1.3149995803833008,-2.4862494468688965,-2.372499465942383,2.1750011444091832,4,0.06205311501941835,1.432422958357858,21.559999465942386,-1.486488715680513,21.46500015258789,-1.1162772129664296,21.46500015258789,0.06205311501941835 6227,2004-11-15,21.815000534057614,21.825000762939453,21.56999969482422,21.674999237060547,705400.0,0.006459114275662259,2.1874783935532323,0.7000104904774896,80.9917199042606,80.20635969869609,-0.7934065241243324,-1.515833795054629,-2.2354711660474997,-2.1535040920858783,14.294968788354062,0.2550010681152344,0.8254185988917442,1.2845004081726046,-0.3881648442169201,2.9571656605621293,0.448167781977844,2.120833034367365,-2.654645366525969,98.61108167676804,17.488206236641474,0.8363326261947616,11,-1.4550008773803675,-1.4550008773803675,-2.6262507438659632,-2.5125007629394496,1.9099998474121165,0,0.07013517038004369,-1.4516117123713306,21.674999237060547,1.432422958357858,21.559999465942386,-1.486488715680513,21.46500015258789,0.07013517038004369 6228,2004-11-16,21.790000915527344,21.924999237060547,21.674999237060547,21.725000381469727,1960400.0,-0.0011459829437656666,-2.030251187737692,0.46428522772170494,77.57008879327996,80.60766574593426,-0.5749004848415176,-1.3725798267792442,-2.186251553654486,-2.1711901028054683,15.592406484778735,0.25,0.8684098656214303,1.139750766754151,-0.5335550916112766,2.8130566251195788,0.3030978375714355,1.9764036959368667,-2.575952865079241,76.92332772539353,-2.054598335929228,0.8366529291827141,11,-1.3900012969970703,-1.3900012969970703,-2.5912513732910156,-2.4875011444091797,2.1849994659423864,1,0.09912802921788355,2.1874783935532323,21.815000534057614,-1.4516117123713306,21.674999237060547,1.432422958357858,21.559999465942386,0.09912802921788355 6229,2004-11-17,21.78499984741211,21.940000534057614,21.76499938964844,21.76499938964844,876200.0,-0.00022951206540200442,-16.499713904258797,0.3076968220897954,76.90836582617237,80.13836497599293,-0.3460571313486902,-1.2422485278213813,-2.144177633716744,-2.211013641152718,16.97087121043453,0.17500114440917258,0.939188648478499,1.0147497177124016,-0.6202989031400108,2.649798338564814,0.19722540728619364,1.8322740281386096,-2.4625137494995073,73.27574016646614,-3.2131014181171054,0.8175243104262065,11,-0.2649993896484375,-1.3774995803833008,-2.5862503051757812,-2.4825000762939453,1.710000991821289,2,0.08951116716078822,-2.030251187737692,21.790000915527344,2.1874783935532323,21.815000534057614,-1.4516117123713306,21.674999237060547,0.08951116716078822 6230,2004-11-18,21.739999771118164,21.905000686645508,21.665000915527344,21.73500061035156,1761200.0,-0.0020656450130428494,-2.3103747648676025,0.2499523173757704,75.89451330688678,79.39234471540544,-0.20854795746086907,-1.08180676337372,-2.0558992503372586,-2.1602205272486685,17.70415556066227,0.23999977111816406,1.0116465541861928,0.861249637603759,-0.7257330810150933,2.4482323562226114,0.06775827829433467,1.6547409969131834,-2.2604628070368626,61.53834867769547,-12.322220272560557,0.7934913593094259,11,-0.2199993133544922,-1.3324995040893555,-2.5850000381469727,-2.4375,2.1599998474121094,3,0.10165598045485247,-16.499713904258797,21.78499984741211,-2.030251187737692,21.790000915527344,2.1874783935532323,21.815000534057614,0.10165598045485247 6231,2004-11-19,21.69499969482422,21.739999771118164,21.229999542236328,21.729999542236328,862400.0,-0.00206992073448542,17.545359966708283,-7.001144601292239,80.11923378528219,79.55644044870834,-0.139846371169412,-0.9114493527926868,-1.97337668906205,-2.1046804669544343,18.029120296079824,0.5100002288818359,1.0988770738744833,0.706999588012696,-0.7809886773820409,2.194987853407433,-0.03699454468467067,1.4509937207100627,-2.0678349165443386,65.4928877486605,-8.55553014110204,0.7439941326973679,11,-0.1724996566772461,-1.2874994277954102,-2.5399999618530273,-2.3924999237060547,2.2049999237060547,4,0.09356997995855276,-2.3103747648676025,21.739999771118164,-16.499713904258797,21.78499984741211,-2.030251187737692,21.790000915527344,0.09356997995855276 6232,2004-11-22,21.7450008392334,21.815000534057614,21.540000915527344,21.600000381469727,1323400.0,0.0023047312796740105,-1.075473599355072,-4.142888283378746,80.82188303903236,79.53167507020407,-0.10353991291869136,-0.8448880391424396,-1.9845006984668956,-2.1425463208124143,18.156771170977926,0.2749996185302699,1.0840632875670195,0.6555006980896003,-0.740998248058748,2.0519996442379487,-0.042748774984573856,1.3537501711637745,-1.9790659156068529,72.53529261642234,-3.1726065645895005,0.6982494730741746,11,-0.16000080108642578,-1.3375005722045898,-2.590001106262207,-2.5625009536743164,2.2449989318847656,0,0.0968038381694789,17.545359966708283,21.69499969482422,-2.3103747648676025,21.739999771118164,-16.499713904258797,21.78499984741211,0.0968038381694789 6233,2004-11-23,22.145000457763672,22.21999931335449,21.559999465942386,21.674999237060547,1305000.0,0.018395015088183975,1.129035433676453,3.2413774959880035,84.7078679670705,80.06179290891076,-0.4435853811986341,-1.1291149402785159,-2.3422690097718686,-2.5277219731716336,18.082297216867037,0.6599998474121023,1.0338423858554648,0.945250320434571,-0.4168783963238383,2.3073790371929803,0.26418596205536815,1.626314678813774,-2.2486215975112636,92.42435626968793,10.799362473176586,0.6810643583792043,11,-0.4200010299682617,-1.5975008010864258,-2.966250419616699,-2.96250057220459,1.75,1,0.07134792915084986,-1.075473599355072,21.7450008392334,17.545359966708283,21.69499969482422,-2.3103747648676025,21.739999771118164,0.07134792915084986 6234,2004-11-24,22.46500015258789,22.4950008392334,22.18000030517578,22.200000762939453,1191400.0,0.014450200415869974,-1.0655752057433023,0.5638270242192065,81.02341114817361,79.94981298734886,-0.6781303042431155,-1.3489444457939435,-2.6151258682985983,-2.8313654183484296,17.404833751551163,0.35000038146972656,1.0274343178738405,1.157750034332274,-0.24900624706751628,2.5645063157320642,0.4543718936323806,1.8611281750321673,-2.3827316560873157,97.62840664932715,17.486025906893985,0.7033781406998945,11,-0.6024999618530273,-1.7799997329711914,-3.2149996757507324,-3.2825002670288086,0.725000381469723,2,0.06721567854999067,1.129035433676453,22.145000457763672,-1.075473599355072,21.7450008392334,17.545359966708283,21.69499969482422,0.06721567854999067 6235,2004-11-26,22.61000061035156,22.67499923706055,22.450000762939453,22.46500015258789,402800.0,0.00645450508697043,-1.5714223433242913,0.5471727989865703,78.29263708698991,79.59219120634981,-0.7359140143608123,-1.3891410432310387,-2.71645181084239,-2.957084363207681,16.689116847185947,0.2249984741210973,0.9811336959152825,1.1910004615783656,-0.2583828949766982,2.6403838181334294,0.4663087833008319,1.9156921398558993,-2.286458879577701,95.50182419125713,15.520236222106988,0.724691678277532,11,-0.6575012207031214,-1.8350009918212855,-3.3600001335144007,-3.427500724792477,0.5849990844726598,4,0.03914198164491234,-1.0655752057433023,22.46500015258789,1.129035433676453,22.145000457763672,-1.075473599355072,21.7450008392334,0.03914198164491234 6236,2004-11-29,22.70000076293945,22.81999969482422,22.625,22.72500038146973,1031400.0,0.003980546225491377,-1.2285533672657518,-0.1724106179790593,93.38839240676614,80.96959926218376,-0.7434042201000075,-1.3652357964813895,-2.752288135266273,-3.0238106423973115,15.947806193143514,0.2099990844726598,0.9512252901636487,1.164250564575191,-0.3037102006065453,2.6322113297569274,0.4302701819843229,1.8982309471660592,-2.0942841314111895,90.62507450587674,9.6915798335379,0.7339803825908678,11,-0.6750011444091761,-1.8525009155273402,-3.4375004768371547,-3.5175008773803675,0.09000015258789418,0,0.052863383932126196,-1.5714223433242913,22.61000061035156,-1.0655752057433023,22.46500015258789,1.129035433676453,22.145000457763672,0.052863383932126196 6237,2004-11-30,22.98500061035156,23.149999618530273,22.70499992370605,22.70499992370605,1216800.0,0.012555058935390218,-2.1785614539410747,-11.200198367281473,93.18177877383657,82.7042314822456,-0.9442881652321269,-1.5065594241963929,-2.968218341631218,-3.2788529123527788,15.349858296870234,0.44999885559082387,0.9149785735884493,1.3090003967285107,-0.14952694178794346,2.7675277352449648,0.5797367274702836,2.0382640659867377,-2.0692843499618654,89.62270488401137,9.09085063130405,0.7292636692582279,11,-0.7950010299682582,-1.9725008010864222,-3.717500209808346,-3.802500724792477,-0.18500137329100852,1,0.03980852659915235,-1.2285533672657518,22.70000076293945,-1.5714223433242913,22.61000061035156,-1.0655752057433023,22.46500015258789,0.03980852659915235 6238,2004-12-01,23.104999542236328,23.21500015258789,22.84000015258789,22.98500061035156,789000.0,0.005220749562683258,1.2058813629682819,0.4285665628980856,93.61698026301121,84.5607441974499,-0.9589857550845444,-1.4708107104416541,-3.0251945840256766,-3.3680520187446987,15.259262161364878,0.375,0.8822082666148958,1.2822493553161607,-0.12808663010958554,2.692585340741907,0.5770813626032876,1.9874173480290338,-1.8317979445441424,89.37192013828741,9.284180730451283,0.7051679927128733,12,-0.8824996948242188,-2.059999465942383,-3.7874999046325684,-3.922499656677246,-0.4099998474121094,2,0.038303408198041344,-2.1785614539410747,22.98500061035156,-1.2285533672657518,22.70000076293945,-1.5714223433242913,22.61000061035156,0.038303408198041344 6239,2004-12-02,23.209999084472656,23.270000457763672,22.834999084472656,23.0,776800.0,0.0045444511714611835,1.6363573311138855,1.7500079473566574,93.6507536040288,86.53365978602125,-0.9393774174596032,-1.4048679032659237,-3.057076071938276,-3.4493919095203793,14.938240851391088,0.4350013732910156,0.850280135838382,1.2329989433288588,-0.0659252187943622,2.53192310545208,0.5835368622672483,1.8824610243904694,-1.5872737468992426,92.68275663152802,9.850335083593691,0.6494620810616096,12,-0.9599990844726562,-2.1374988555908203,-3.79249906539917,-3.9949989318847656,-0.4449996948242152,3,0.029513201219782736,1.2058813629682819,23.104999542236328,-2.1785614539410747,22.98500061035156,-1.2285533672657518,22.70000076293945,0.029513201219782736 6240,2004-12-03,22.65500068664551,23.18000030517578,22.559999465942386,23.084999084472656,1047200.0,-0.023912038764294263,-1.0000000000000115,-2.047620345140764,71.03007471404112,85.52375322255001,-0.2692513440523072,-0.7592378527765966,-2.4393816628195815,-2.879069931589914,15.406836492828946,0.6499996185302699,0.8349873526163663,0.5957505226135282,-0.6527022869479708,1.8442033321750273,-0.0284758821672213,1.2199769273942778,-0.7028203250340468,13.380434928608913,-66.6666223077539,0.6242264047807495,12,-0.25000000000000355,-1.5825004577636754,-3.038751125335697,-3.1675014495849645,0.3499984741210902,4,0.023615088554266528,1.6363573311138855,23.209999084472656,1.2058813629682819,23.104999542236328,-2.1785614539410747,22.98500061035156,0.023615088554266528 6241,2004-12-06,23.0049991607666,23.10000038146973,22.60000038146973,22.72500038146973,530200.0,0.015449060406667936,1.127654048438381,-0.6511623780733904,73.42519655475391,84.7018991687413,-0.4625239154325129,-1.0400926974836864,-2.7274496176012093,-3.2108355106326165,16.248730328676793,0.5,0.8368543432095414,0.8679990768432617,-0.413929471565055,2.1499276252515784,0.22703480263910336,1.50896335104742,-0.789254779924697,62.675925801555245,-14.402326393870332,0.6409642742041579,12,-0.5899991989135742,-1.9324989318847656,-3.347499370574951,-3.489999771118164,-0.15999984741211293,0,0.008259097630468393,-1.0000000000000115,22.65500068664551,1.6363573311138855,23.209999084472656,1.2058813629682819,23.104999542236328,0.008259097630468393 6242,2004-12-07,22.81999969482422,23.03499984741211,22.72500038146973,23.0049991607666,412400.0,-0.00804170713719854,1.5305992168219498,-0.6607152588555942,69.07407302751676,82.96481084212422,-0.12180919260644885,-0.7605931905729975,-2.471721117392171,-3.0045020213487135,17.213570772314124,0.30999946594237926,0.8454353873034037,0.5982496261596673,-0.6247373915166108,1.8212366438359453,-0.013243882678469987,1.2097431349978045,-0.3934040985979621,36.61969939152945,-38.80603909709083,0.6114935088381389,12,-0.09499931335449219,-1.7474994659423828,-3.1449999809265137,-3.2875003814697266,0.13500022888183238,1,-0.0013145828088542144,1.127654048438381,23.0049991607666,-1.0000000000000115,22.65500068664551,1.6363573311138855,23.209999084472656,-0.0013145828088542144 6243,2004-12-08,22.86000061035156,22.96999931335449,22.625,22.774999618530273,380400.0,0.0017528885215722934,1.2623024633068265,-0.4594661470415199,69.65268779560452,81.7013971362832,-0.05556459076705522,-0.7280532910839774,-2.4329446828254753,-3.0216020274058053,17.972459477399582,0.34499931335448863,0.8561689431807338,0.5685005187988246,-0.6316708654798049,1.768671903077454,-0.031585173340491934,1.168586210938141,-0.26472404181781783,42.25362328573844,-32.06253526912877,0.6000856921393152,12,3.552713678800501e-15,-1.787500381469723,-3.185000896453854,-3.3275012969970668,0.0699996948242223,2,-0.0026247319199037555,1.5305992168219498,22.81999969482422,1.127654048438381,23.0049991607666,-1.0000000000000115,22.65500068664551,-0.0026247319199037555 6244,2004-12-09,22.959999084472656,23.0,22.649999618530273,22.78499984741211,425200.0,0.004374386327698376,1.7450895328137388,2.058790530685602,71.86382464394394,80.98708464261144,-0.0871255420126964,-0.7486934262940679,-2.456860046586943,-3.100440352611141,18.774489116155596,0.35000038146972656,0.8691502310153432,0.5937490463256836,-0.5755054696085935,1.7630035622599607,0.009121788358545047,1.1783763042928221,0.3100013732910156,64.51598017590634,-10.944882157323562,0.584627257967139,12,-0.044999122619628906,-1.8874988555908203,-3.284999370574951,-3.427499771118164,0.2800006866455078,3,-0.011541785723661047,1.2623024633068265,22.86000061035156,1.5305992168219498,22.81999969482422,1.127654048438381,23.0049991607666,-0.011541785723661047 6245,2004-12-10,23.084999084472656,23.149999618530273,22.85000038146973,22.95499992370605,528800.0,0.005444251088168928,1.3076844074386258,0.742855585831083,74.21605844072994,78.85682531305186,-0.1538390805469092,-0.794311113485783,-2.5080750428831635,-3.1975903599516187,19.69801786845696,0.2999992370605433,0.8332904252689062,0.6424990653991713,-0.5040537175107964,1.789051848309139,0.06922267394418569,1.215775456854157,0.17260135650634822,88.18170468653541,10.986561455494822,0.5732763914549845,12,-0.1699991226196289,-2.0124988555908203,-3.338749408721924,-3.552499771118164,-0.08499908447265625,4,-0.01386180236149337,1.7450895328137388,22.959999084472656,1.2623024633068265,22.86000061035156,1.5305992168219498,22.81999969482422,-0.01386180236149337 6246,2004-12-13,23.020000457763672,23.149999618530273,22.95000076293945,23.149999618530273,452600.0,-0.0028156218014625534,2.0769253341550202,-0.9999999999999727,72.09710379771612,76.51408364903847,-0.04321996948136331,-0.6570702094339005,-2.381581733945687,-3.1053958135693804,20.22955352156454,0.19999885559082387,0.8097873797856927,0.51025037765503,-0.6040838338675272,1.6245845891775872,-0.04691672810624681,1.0674174834163068,0.2254479667663567,75.23823709995604,-2.4411589721839135,0.5571671057612777,12,-0.10500049591064453,-0.8350000381469727,-3.103750705718994,-3.1925010681152344,-0.2849998474121129,0,-0.0006516636272269061,1.3076844074386258,23.084999084472656,1.7450895328137388,22.959999084472656,1.2623024633068265,22.86000061035156,-0.0006516636272269061 6247,2004-12-14,23.34499931335449,23.34499931335449,22.85000038146973,22.95000076293945,513200.0,0.014118108128933882,1.5063329035746864,-3.0384700030811214,71.35235483575374,74.0402363793432,-0.34842317733467,-0.9081285012399398,-2.628919444434569,-3.3972805089532336,20.87942897124039,0.4949989318847585,0.804068321335702,0.758749294281003,-0.36479659898190775,1.8822951875439138,0.1969763476495494,1.3205222409124566,-0.6949996948242152,100.0,23.186654163804022,0.561772946631455,12,-0.39249992370605113,-1.1224994659423793,-3.0187497138977015,-3.1075000762939418,-0.8449993133544886,1,-0.02141786312728544,2.0769253341550202,23.020000457763672,1.3076844074386258,23.084999084472656,1.7450895328137388,22.959999084472656,-0.02141786312728544 6248,2004-12-15,23.95000076293945,23.95000076293945,23.399999618530273,23.440000534057614,703800.0,0.02591567647803994,1.1568662650016504,1.2911445582419492,73.99036648285418,71.85574892143491,-0.9174339482329295,-1.4155890600638124,-3.139246507773546,-3.9605234304869406,21.711844860076322,0.6050014495849609,0.7837253612419062,1.2557507514953592,0.04277602470274289,2.4687254782879755,0.649263388099051,1.8622381148916674,-1.2861011505126925,100.0,24.7530375244919,0.6064873633963085,12,-0.6950006484985316,-1.422500610351559,-3.6237511634826625,-3.7125015258789027,-1.570001602172848,2,-0.04154491889507894,1.5063329035746864,23.34499931335449,2.0769253341550202,23.020000457763672,1.3076844074386258,23.084999084472656,-0.04154491889507894 6249,2004-12-16,23.73500061035156,23.95000076293945,23.53499984741211,23.95000076293945,472600.0,-0.008977041575739086,2.860470892993349,-0.4215687374479687,67.77254954898495,71.49380168087312,-0.6930078399624087,-1.1035909771912777,-2.8433358514745173,-3.7168857057926417,22.557981013680873,0.4150009155273402,0.7422182805424455,0.9432505607604931,-0.27546423397331665,2.161965355494303,0.33389316339359,1.5526079581273962,-1.0196569519042953,80.45453836110245,7.448722217987964,0.6093573973669045,12,-0.4600000381469691,-1.1450004577636683,-3.408751010894772,-3.497501373291012,0.9650001525878906,3,-0.033916169558668274,1.1568662650016504,23.95000076293945,1.5063329035746864,23.34499931335449,2.0769253341550202,23.020000457763672,-0.033916169558668274 6250,2004-12-17,23.95000076293945,23.95000076293945,23.649999618530273,23.739999771118164,1486800.0,0.009058358839650671,1.8571402621230226,-0.9767481059597783,68.99699925329182,71.00177975848844,-0.7878444333082264,-1.2063862761022826,-2.972291882201258,-3.8981147220337675,23.760493373520774,0.30000114440917613,0.6896293644667892,1.04775066375732,-0.17020043406845176,2.2657017615830917,0.4387751148444323,1.6567262126702076,-1.1852708203124998,100.0,28.01573362451292,0.6089755489128867,12,-0.662500381469723,-1.360000610351559,-3.620001316070553,-3.7125015258789027,1.364999771118164,4,-0.02964513441352168,2.860470892993349,23.73500061035156,1.1568662650016504,23.95000076293945,1.5063329035746864,23.34499931335449,-0.02964513441352168 6251,2004-12-20,23.72500038146973,24.0,23.649999618530273,23.95000076293945,1089200.0,-0.00939458765353729,1.1538560856373208,-1.071425327653684,61.455126732634845,70.15523017016822,-0.5028515300520056,-0.8659007702218524,-2.6693413426193118,-3.6489309941413204,26.25981914151425,0.35000038146972656,0.6221303986124482,0.7212502479553251,-0.4082202859530213,1.8507207818636715,0.1565149810011519,1.2859855149094983,-0.9128596060302812,76.08698176076555,6.072214039728621,0.5647352669541733,12,-0.4125003814697301,-1.110000610351566,-3.365000724792484,-3.4875011444091832,1.1700000762939418,0,-0.030558498200741302,1.8571402621230226,23.95000076293945,2.860470892993349,23.73500061035156,1.1568662650016504,23.95000076293945,-0.030558498200741302 6252,2004-12-21,23.85000038146973,23.85000038146973,23.65999984741211,23.75,675000.0,0.005268703814126363,2.799996185317087,-0.4444453863434368,61.51471431881617,69.25101089496953,-0.5211896406943453,-0.8697038140775923,-2.711880801277747,-3.7506114831558506,28.7101681724633,0.19000053405762074,0.64279139168816,0.7410002708435108,-0.28186783875554156,1.7638683804425632,0.22956621604398464,1.252434325643037,-0.9665880525566486,75.00007947280977,7.126776203864466,0.511434054799526,12,-0.5250005722045934,-1.235000610351566,-3.490000724792484,-3.6125011444091832,0.9499988555908203,1,-0.046750513764539425,1.1538560856373208,23.72500038146973,1.8571402621230226,23.95000076293945,2.860470892993349,23.73500061035156,-0.046750513764539425 6253,2004-12-22,23.72500038146973,23.88999938964844,23.584999084472656,23.85000038146973,788800.0,-0.005241090062921727,1.9756415266380443,-1.2499952316465635,57.91093753204565,67.70069010475859,-0.29120966773331247,-0.6537848938893696,-2.500787646168618,-3.6043788177543057,30.272697092065336,0.3050003051757848,0.6253731329190515,0.5370002746582081,-0.41390755426713,1.4879081035835462,0.06154636019553905,1.0124541891208771,-0.7745927922914326,40.86031649671521,-22.88851615898563,0.47545391446266894,12,-0.30000019073486683,-1.110000610351566,-3.365000724792484,-3.4875011444091832,1.6700000762939418,2,-0.051633313457246977,2.799996185317087,23.85000038146973,1.1538560856373208,23.72500038146973,1.8571402621230226,23.95000076293945,-0.051633313457246977 6254,2004-12-23,23.97500038146973,24.07500076293945,23.649999618530273,23.73500061035156,687200.0,0.010537407628252726,-1.073167441232962,-1.9199981689453693,72.37289932809544,67.4958946477992,-0.4269934591563356,-0.8272739352003455,-2.6550175764424573,-3.826367373617664,31.50051353669613,0.42500114440917613,0.6417436345333378,0.7115002632141163,-0.23748340751480868,1.6604839339430413,0.23700842784965204,1.1859920985785806,-0.9616172476421312,79.5918287907464,9.080465068012472,0.47449183536446277,12,-0.5124998092651403,-1.3225002288818395,-3.5750007629394567,-3.697501182556156,1.629999160766598,3,-0.06652768280812649,1.9756415266380443,23.72500038146973,2.799996185317087,23.85000038146973,1.1538560856373208,23.72500038146973,-0.06652768280812649 6255,2004-12-27,23.4950008392334,24.024999618530273,23.420000076293945,23.899999618530273,453800.0,-0.020020835645421897,-1.1801773317753796,-1.6874965230590222,57.954577825447785,65.92450287310272,0.13106375333460107,-0.29257326892779645,-2.081561483365327,-3.319585812773518,32.141936792523694,0.6049995422363281,0.6458363031057388,0.18725070953369283,-0.7148027655353388,1.0893041846027245,-0.263776028000823,0.6382774470682087,-0.3966882950768529,11.450486154993088,-57.571321272338736,0.4510267375345157,12,-0.032500267028808594,-0.8425006866455078,-2.531250476837158,-3.210000991821289,2.7699985504150426,0,0.051287502901207205,-1.073167441232962,23.97500038146973,1.9756415266380443,23.72500038146973,2.799996185317087,23.85000038146973,0.051287502901207205 6256,2004-12-28,23.899999618530273,23.899999618530273,23.489999771118164,23.489999771118164,449600.0,0.01723765757950435,1.0,-1.0123483535528597,66.36364844877525,65.37020216343845,-0.1519600527740863,-0.635651844525789,-2.3914676189017463,-3.6853558361662735,32.56780023498672,0.4099998474121094,0.6478408979011441,0.5322495460510268,-0.3591689029156413,1.423667995017695,0.08654032156769276,0.9779587705343609,-0.7235520168710963,73.28229603766977,0.15515442323288653,0.4457092244833347,12,-0.16249942779541016,-1.2474994659423828,-2.936249256134033,-3.614999771118164,1.7399997711181676,1,0.05920506017206195,-1.1801773317753796,23.4950008392334,-1.073167441232962,23.97500038146973,1.9756415266380443,23.72500038146973,0.05920506017206195 6257,2004-12-29,23.899999618530273,23.95000076293945,23.690000534057614,23.875,280800.0,0.0,3.1599401864597936,0.06097470203481611,65.95092257852764,64.4769306185133,-0.0725874319535258,-0.5940446486694171,-2.301345528778711,-3.6431740808250836,32.52752122643857,0.26000022888183594,0.6343336711087986,0.48649959564209055,-0.41605920107396344,1.3890583923581445,0.03522019728406178,0.9377789940001193,-0.6516677639686748,73.28229603766977,-3.595223675799332,0.45127939835802716,12,-0.15249919891357422,-1.092498779296875,-2.934999465942383,-3.614999771118164,2.024999618530277,2,0.04163183494203704,1.0,23.899999618530273,-1.1801773317753796,23.4950008392334,-1.073167441232962,23.97500038146973,0.04163183494203704 6258,2004-12-30,23.989999771118164,24.01000022888184,23.795000076293945,23.86000061035156,215200.0,0.0037656968211041697,1.529412424687748,5.200045777065832,65.84617370967793,64.26288885859029,-0.17468727667068507,-0.6475431685534048,-2.29251682370165,-3.687326477562671,32.43140377411519,0.21500015258789418,0.6397484492878718,0.5322497367858894,-0.3931152785522727,1.4576147521240514,0.06956722911680657,0.9949322444549722,-0.6755344038863385,87.02276294447776,8.227094918252021,0.46268250766908164,12,-0.24249935150146484,-1.172499656677246,-2.9937496185302734,-3.7049999237060547,2.110000610351566,3,0.033764046422274374,3.1599401864597936,23.899999618530273,1.0,23.899999618530273,-1.1801773317753796,23.4950008392334,0.033764046422274374 6259,2004-12-31,23.895000457763672,24.09000015258789,23.82999992370605,23.899999618530273,211400.0,-0.0039599547420113845,-2.8518487121884935,-0.03845533107384316,62.57767120837151,63.54963018693247,-0.06102235267595191,-0.5255386461291565,-2.097432529458679,-3.5559071366421833,32.30444707354273,0.2600002288818395,0.6274687545650579,0.4030003547668457,-0.5343838006830133,1.3403845102167047,-0.06569172295808556,0.871692432491777,-0.5196922588752351,70.89557125085048,-6.435526334209385,0.4686920777249296,12,-0.1400003433227539,-0.7600002288818359,-2.7587509155273438,-3.470001220703125,2.0799999237060582,4,0.062774637843233,1.529412424687748,23.989999771118164,3.1599401864597936,23.899999618530273,1.0,23.899999618530273,0.062774637843233 6260,2005-01-03,23.190000534057614,23.899999618530273,23.18000030517578,23.85000038146973,669200.0,-0.029504076593436457,-1.1176440889048458,132.02212895841424,52.20207426704171,62.52151324631102,0.5865123354677273,0.23357258206149112,-1.3044402482644415,-2.8120696263079132,32.1804821350282,0.7199993133544922,0.5336185977042547,-0.3287495613098166,-1.1932661570593979,0.5357670344397647,-0.7610078591846055,0.10350873656497228,0.899999618530277,1.098926435017698,-73.33689573309228,0.4322582978747898,1,0.4449996948242223,0.07999992370605824,-1.9162502288818324,-2.6275005340576136,2.2999992370605504,0,0.10413967022691373,-2.8518487121884935,23.895000457763672,1.529412424687748,23.989999771118164,3.1599401864597936,23.899999618530273,0.10413967022691373 6261,2005-01-04,23.19499969482422,23.57500076293945,22.895000457763672,23.5,798000.0,0.00021557398238369885,1.9890003018210176,0.462121781348433,47.8813607266031,61.00669618050955,0.5570009343851616,0.2566987008459094,-1.2176404910127516,-2.7731773864272675,31.838525369666232,0.6800003051757777,0.47346277162928274,-0.33325042724609233,-1.1779449250507774,0.5114440705585928,-0.7555976761484331,0.08909682165624844,0.8950004577636719,25.104545077283554,-44.19333702359288,0.4223472489023419,1,0.2975006103515625,0.13000011444091797,-1.8312501907348633,-2.5425004959106445,2.3299999237060547,1,0.13235609981530927,-1.1176440889048458,23.190000534057614,-2.8518487121884935,23.895000457763672,1.529412424687748,23.989999771118164,0.13235609981530927 6262,2005-01-05,22.790000915527344,23.20000076293945,22.790000915527344,23.09499931335449,478800.0,-0.017460607226791547,-1.6885377125453938,0.9999937464041707,32.63471378317884,58.19822687507991,0.8893511041774751,0.6949660865515561,-0.7302649914348756,-2.3253982847499515,31.573455496678005,0.4099998474121058,0.37413602292465953,-0.7367492675781264,-1.586828521020351,0.11332998586409815,-1.1617888942992387,-0.31170964085701414,1.2521992492675764,0.0,-62.7120746254783,0.4250396267211131,1,0.6499996185302734,0.534998893737793,-1.3537511825561523,-2.0650014877319336,3.054998397827145,2,0.12505477664019438,1.9890003018210176,23.19499969482422,-1.1176440889048458,23.190000534057614,-2.8518487121884935,23.895000457763672,0.12505477664019438 6263,2005-01-06,22.79999923706055,23.065000534057614,22.69499969482422,22.75,332600.0,0.00043871527562755475,-3.6250149011753603,-0.16393278593183644,35.08767126621417,54.0554237570931,0.8206420168587876,0.717003262222299,-0.6633255263404259,-2.305296739746513,31.702664300230193,0.3700008392333949,0.3172810453355126,-0.7237508773803683,-1.5840992692299238,0.13659751446918733,-1.153925073305146,-0.29357668145559046,1.1670689727783135,7.526846435925667,-50.75399081490851,0.4301741959247783,1,0.5925006866455043,0.5250005722045863,-1.1987495422363317,-1.909999847412113,2.9500007629394496,3,0.137061408095156,-1.6885377125453938,22.790000915527344,1.9890003018210176,23.19499969482422,-1.1176440889048458,23.190000534057614,0.137061408095156 6264,2005-01-07,22.69499969482422,22.97500038146973,22.690000534057614,22.899999618530273,352000.0,-0.004605243234642731,-1.6511830093771132,-4.100061036087295,29.256138837605945,50.86670831399956,0.8101780319264407,0.8444259421512399,-0.49311123125084677,-2.169464445204987,31.78018970889592,0.2849998474121165,0.24248933471183776,-0.8155004501342766,-1.719462226032018,0.08846132576346477,-1.2674813380831473,-0.36351956218540593,1.1703030338134752,0.413154094970563,-50.41803076708659,0.45198088794887026,1,0.6950006484985352,0.630000114440918,-1.0612497329711914,-1.7725000381469727,4.005001068115231,4,0.15003307919947018,-3.6250149011753603,22.79999923706055,-1.6885377125453938,22.790000915527344,1.9890003018210176,23.19499969482422,0.15003307919947018 6265,2005-01-10,22.76499938964844,22.899999618530273,22.709999084472656,22.709999084472656,557200.0,0.003084366413989681,-5.909071993341656,-0.2682942714390891,33.27520447556773,47.19021453919873,0.6992740294897786,0.7897124402996774,-0.49767244177012415,-2.2145377040605787,31.54839532536915,0.2049999237060547,0.186936430410654,-0.7295007705688441,-1.6755226877299805,0.21652114659229227,-1.2025117291494105,-0.2564898119882777,0.9827731195312452,8.474444767724593,-37.54430768514799,0.4730109585805675,1,0.6250009536743129,0.5600004196166957,-1.103749275207523,-1.8149995803833043,3.8649997711181605,0,0.14100597750426114,-1.6511830093771132,22.69499969482422,-3.6250149011753603,22.79999923706055,-1.6885377125453938,22.790000915527344,0.14100597750426114 6266,2005-01-11,23.0049991607666,23.03499984741211,22.649999618530273,22.815000534057614,556200.0,0.010542489679454592,2.0800018310546875,3.4545013177970394,35.845842417488626,43.84520563241662,0.35645209327354976,0.5781744927350552,-0.6677733238957728,-2.419499794361503,31.153219490600392,0.38500022888183594,0.06116850017158981,-0.4887509346008301,-1.4363793295340805,0.4588774603324204,-0.9625651320674571,-0.01493673713420307,0.6369961509008775,64.54523701358418,21.275681228923524,0.4738141974666258,1,0.36500072479248047,0.34000110626220703,-1.2662487030029297,-2.054999351501465,3.920000076293949,1,0.10802002612499795,-5.909071993341656,22.76499938964844,-1.6511830093771132,22.69499969482422,-3.6250149011753603,22.79999923706055,0.10802002612499795 6267,2005-01-12,22.84499931335449,22.95000076293945,22.75,22.899999618530273,484600.0,-0.006955003401390325,1.5806118179805317,-0.2894773826972245,35.43041129355174,40.465676475069266,0.39231877768687085,0.7365587158275453,-0.4323286378395501,-2.2303859281872214,30.33518129667243,0.25499916076660156,0.012095888204996186,-0.6237507820129444,-1.6133545052232812,0.3658529411973923,-1.1185526436181128,-0.12894892040777606,0.6779565151365254,46.987774611636645,3.27245949000568,0.4948018616051675,1,0.5250005722045934,0.5125007629394567,-1.101249217987057,-1.894999504089352,4.030000686645511,2,0.11731233905571359,2.0800018310546875,23.0049991607666,-5.909071993341656,22.76499938964844,-1.6511830093771132,22.69499969482422,0.11731233905571359 6268,2005-01-13,22.95499992370605,23.17499923706055,22.790000915527344,22.85000038146973,402400.0,0.004815084861362173,-2.4222305110033884,-1.9090719933414038,32.2916183757565,37.100559493667596,0.1341737131036247,0.5778181233909301,-0.46372829711545904,-2.3120138740866096,28.57045348721693,0.3849983215332067,-0.10792275421333741,-0.46400012969970916,-1.451776416224746,0.5237761568253276,-0.9578882729622293,0.02988801356281101,0.4632011595896728,58.0953384365532,18.136671293317825,0.49388814326251845,1,0.3199996948242223,0.4025001525878942,-1.0562496185302699,-2.0050001144409144,3.420000076293949,3,0.12589847088885775,1.5806118179805317,22.84499931335449,2.0800018310546875,23.0049991607666,-5.909071993341656,22.76499938964844,0.12589847088885775 6269,2005-01-14,22.93000030517578,23.145000457763672,22.84000015258789,23.04999923706055,473600.0,-0.001089070730270536,-1.0333405388909376,-1.14285195277032,38.35047329901414,35.56149271944231,0.008820298043630714,0.5685676889308482,-0.35734693501174064,-2.2584989177730286,26.710357594102152,0.30500030517578125,-0.23609149907311533,-0.4487497329711907,-1.4478490737211125,0.5503496077787311,-0.9482994033461516,0.0507999374037702,0.39601660234808733,53.33350287555686,9.365205887486376,0.4995496703749617,1,0.18249988555908203,0.4399995803833008,-0.963749885559082,-1.9800004959106445,4.19999885559082,4,0.12298297676811143,-2.4222305110033884,22.95499992370605,1.5806118179805317,22.84499931335449,2.0800018310546875,23.0049991607666,0.12298297676811143 6270,2005-01-18,23.239999771118164,23.2549991607666,22.76499938964844,22.93000030517578,433600.0,0.013519383419825282,1.882366470881908,-2.5833518771655783,35.83687789991396,34.22321684981018,-0.3278140679535113,0.2136008629845101,-0.6092150887957253,-2.5389287635589746,24.86559367401234,0.4899997711181605,-0.3737548998216482,-0.10325021743774343,-1.0667052682416802,0.8602048333661934,-0.5849777428397118,0.37847730796422496,-0.5900001525878906,97.52076016570301,54.89511526024318,0.481727525401969,1,-0.28750038146972656,0.13000011444091797,-1.2462496757507324,-2.2899999618530273,4.370000839233395,1,0.14888128338629558,-1.0333405388909376,22.93000030517578,-2.4222305110033884,22.95499992370605,1.5806118179805317,22.84499931335449,0.14888128338629558 6271,2005-01-19,23.0,23.274999618530273,22.875,23.13999938964844,358400.0,-0.010327012628305932,-1.0512833052936343,-0.4516117123713421,32.49023873084586,34.20716406621763,-0.13229626062746647,0.4179278941220055,-0.3268589846000367,-2.270774112904853,22.86335952397593,0.39999961853027344,-0.5078468579623951,-0.3069999694824226,-1.2645156893330878,0.6505157503682426,-0.7857578294077534,0.17175789044290823,-0.33790039062499844,47.61908221950147,8.504833355065905,0.4787578599253321,1,-0.03750038146972656,0.36999988555908203,-1.0062499046325684,-1.994999885559082,5.104999542236328,2,0.15782605046811304,1.882366470881908,23.239999771118164,-1.0333405388909376,22.93000030517578,-2.4222305110033884,22.95499992370605,0.15782605046811304 6272,2005-01-20,22.73500061035156,22.95000076293945,22.71500015258789,22.92499923706055,354400.0,-0.011521712593410505,-1.0434876353805274,1.357138964577673,27.14021374864774,33.324113230932475,0.13866274186367633,0.6272718548953158,-0.011231933148973638,-1.9795136689129258,20.548460702729926,0.2849998474121094,-0.5639121783622301,-0.516249370574954,-1.470480422294603,0.43798168114469505,-0.9933648964347803,-0.03913384471512771,-0.04838500061034523,3.5715137210016783,-28.264733269831826,0.47711552585982453,1,0.2274990081787145,0.6349992752075231,-0.18500041961669567,-1.730000495910641,5.254999160766605,3,0.18429727355279812,-1.0512833052936343,23.0,1.882366470881908,23.239999771118164,-1.0333405388909376,22.93000030517578,0.18429727355279812 6273,2005-01-21,22.5,22.739999771118164,22.399999618530273,22.649999618530273,397000.0,-0.010336512163741096,1.0606074617807704,0.7894773826971817,25.8231696029535,32.942672204859974,0.3650188814045947,0.8071773759229472,0.2617485460015061,-1.7161584719659047,18.566469286619323,0.3400001525878906,-0.6109515475264686,-0.6899999618530259,-1.673019056855292,0.2930191331492402,-1.1815095093541608,-0.19849041435189108,0.7749996185302734,11.428615025111608,-14.827968859303706,0.49150954750113357,1,0.33749961853027344,0.744999885559082,0.08749961853027344,-1.4575004577636719,5.45000076293945,4,0.19444444444444442,-1.0434876353805274,22.73500061035156,-1.0512833052936343,23.0,1.882366470881908,23.239999771118164,0.19444444444444442 6274,2005-01-24,22.3799991607666,22.625,22.325000762939453,22.475000381469727,262400.0,-0.0053333706325955355,-1.9268501460764063,0.6333430820289154,32.39123944736552,32.84445386839306,0.4868336606389221,0.8448751061861302,0.41911789641753927,-1.567254963403748,16.227416320377465,0.2999992370605469,-0.5700797916353153,-0.7302507400512681,-1.7038739530979221,0.2433724729953859,-1.2170623465745933,-0.24343913352794289,0.8775004577636736,5.789312008480685,-22.672607983352094,0.486811606523327,1,0.4200010299682617,0.8275012969970703,0.5112509727478027,-1.034998893737793,5.625,0,0.17850764026108012,1.0606074617807704,22.5,-1.0434876353805274,22.73500061035156,-1.0512833052936343,23.0,0.17850764026108012 6275,2005-01-25,24.70000076293945,24.875,22.5,22.5,1928400.0,0.10366406117833726,-1.1590901603386063,-23.15760520398326,66.30554458031693,36.22886521981843,-1.7096061202677717,-1.4548111373290205,-1.8388486958769654,-3.845288297413685,15.59045650752037,2.4950008392333984,-0.48339305199275273,1.5295008659362743,0.3321882133795704,2.7268135184929783,0.9308445396579224,2.1281571922146263,-2.3749999999999964,93.13728276788518,61.59654822040719,0.5986563262783511,1,-1.100000381469723,-1.100000381469723,-1.7675004005432093,-3.355000495910641,2.829999923706062,1,0.09838049889752187,-1.9268501460764063,22.3799991607666,1.0606074617807704,22.5,-1.0434876353805274,22.73500061035156,0.09838049889752187 6276,2005-01-26,25.315000534057614,26.47500038146973,24.92499923706055,24.95000076293945,3654400.0,0.024898775389550876,-6.469834222657565,0.16590892933622584,76.16580536184482,40.755020116295434,-2.193100933273623,-2.064199809230388,-2.3870954320729965,-4.418069795795152,15.362205524054772,1.7749996185302805,-0.3435169206135882,2.073750591278074,0.5675528477816343,3.579948334774514,1.320651719529856,2.826849463026292,-2.9899997711181605,72.04819387855919,35.009257185566796,0.7530988717482194,1,-0.9149999618530238,-0.9149999618530238,-2.376250267028805,-3.9625005722045863,2.754999160766605,2,0.09065771391971178,-1.1590901603386063,24.70000076293945,-1.9268501460764063,22.3799991607666,1.0606074617807704,22.5,0.09065771391971178 6277,2005-01-27,24.895000457763672,25.315000534057614,24.684999465942386,25.315000534057614,969600.0,-0.016590956643626864,2.0000045413054606,-1.1506858620959848,70.00956042450615,44.94590256615651,-1.6223331314084142,-1.650454368912495,-1.9083598062298712,-3.954911204489342,14.83730775271033,0.6300010681152273,-0.2249479501850935,1.6040004730224595,-0.05208486668969314,3.260085812734612,0.7759578031663814,2.4320431428785376,-2.4039997100830064,61.92770918216095,20.281771756787393,0.8280426698560769,1,-0.49499988555908203,-0.49499988555908203,-1.9312505722045898,-3.457500457763672,3.3050003051757777,3,0.12894151538252308,-6.469834222657565,25.315000534057614,-1.1590901603386063,24.70000076293945,-1.9268501460764063,22.3799991607666,0.12894151538252308 6278,2005-01-28,24.79999923706055,25.065000534057614,24.65999984741211,24.895000457763672,726200.0,-0.0038160762786205726,-1.1600036621093561,0.22619334153795195,70.14352746544331,48.478464140204196,-1.3835960368836382,-1.5722696911516074,-1.7537100229379838,-3.8164665698426212,14.138914580190546,0.40500068664550426,-0.12330816568990954,1.4684992790222218,-0.29565321971771397,3.2326517777621575,0.5864230296522557,2.350575528392188,-2.149638504028321,59.63852293069893,12.249114512219755,0.8820762493699671,1,-0.3999986648559606,-0.3999986648559606,-1.8299994468689,-3.3624992370605504,3.2200012207031214,4,0.12862905774974975,2.0000045413054606,24.895000457763672,-6.469834222657565,25.315000534057614,-1.1590901603386063,24.70000076293945,0.12862905774974975 6279,2005-01-31,25.395000457763672,25.459999084472656,25.125,25.20000076293945,819000.0,0.02399198544385306,1.0615521855486174,-2.052601991648042,72.86955933309852,52.593206521669146,-1.7792753611924432,-2.159870476232747,-2.280757666698033,-4.357976071498953,13.332507751652118,0.6599998474121058,0.01864206626347098,1.9885004997253404,0.009074044595351438,3.9679269548553293,0.9987872721603459,2.978213727290335,-2.591654138793942,72.83019320600076,19.67071364757082,0.9897132275649936,1,-0.994999885559082,-0.994999885559082,-2.375000476837158,-3.957500457763672,1.9549999237060582,0,0.10061036657294764,-1.1600036621093561,24.79999923706055,2.0000045413054606,24.895000457763672,-6.469834222657565,25.315000534057614,0.10061036657294764 6280,2005-02-01,25.604999542236328,25.9950008392334,25.29999923706055,25.35000038146973,818000.0,0.008269308158584954,-2.9154859958200268,1.3076900504714162,72.72726363311708,57.06398706636594,-1.8087264471823516,-2.2974591964244198,-2.417511202058826,-4.509765330010236,15.012359609522058,0.695001602172848,0.18093220794734322,2.077749633789061,-0.1277950820379843,4.2832943496161064,0.9749772758755384,3.1805219917025838,-2.6547870607665978,52.06608356811745,0.33249873985181466,1.102772357913522,2,-1.2049989700317383,-1.2049989700317383,-2.547499179840088,-4.129999160766602,1.3549995422363281,1,0.0937316798061798,1.0615521855486174,25.395000457763672,-1.1600036621093561,24.79999923706055,2.0000045413054606,24.895000457763672,0.0937316798061798 6281,2005-02-02,26.26499938964844,26.48500061035156,25.649999618530273,25.70000076293945,1057200.0,0.025776210084418105,-1.5112777210513528,2.2156881811314566,77.49194820232493,62.65862422788564,-2.186851576797146,-2.862427885743145,-2.993635371006466,-5.110160293680455,17.484347932123235,0.8800010681152308,0.3498425119628088,2.5842494964599645,0.07030239216200229,5.098196600757927,1.3272759443109834,3.8412230486089456,-3.173795392178711,87.94514363113079,34.140181900675586,1.256973552148982,2,-1.8599987030029332,-1.8599987030029332,-3.207499027252201,-4.7899990081787145,0.6850013732910085,2,0.04816300500260562,-2.9154859958200268,25.604999542236328,1.0615521855486174,25.395000457763672,-1.1600036621093561,24.79999923706055,0.04816300500260562 6282,2005-02-03,25.63999938964844,26.31999969482422,25.56999969482422,26.149999618530273,842000.0,-0.023795926690419966,-1.3076936620234927,-0.902657466359672,69.93317343895548,67.55973576521919,-1.2364705020014668,-2.121748742978852,-2.291904845303467,-4.428584633896367,19.755353150075095,0.75,0.5031495915587101,1.8167495727539098,-0.8053736323601299,4.4388727778679495,0.5056879701968917,3.127811175310928,-2.345167595405801,53.69858260540609,0.4183005515773459,1.3110616025570196,2,-1.2349987030029332,-1.2349987030029332,-2.444999217987064,-4.1649990081787145,1.3100013732910085,3,0.09477380511002798,-1.5112777210513528,26.26499938964844,-2.9154859958200268,25.604999542236328,1.0615521855486174,25.395000457763672,0.09477380511002798 6283,2005-02-04,25.92499923706055,26.274999618530273,25.584999084472656,25.649999618530273,1152600.0,0.011115438931218247,-2.407404267744199,-0.539214696301626,71.4081326368901,71.89494611961081,-1.100244529199312,-2.2773905066307627,-2.5081755828063343,-4.655815036782389,21.90525214840492,0.6900005340576172,0.7141157544403463,1.9454994201660192,-0.7898749163573591,4.680873756689397,0.57781225190433,3.3131865884277083,-2.438757313851376,58.82344691402391,5.320636418615088,1.3676871682616893,2,-1.4324989318847692,-1.5199985504150426,-2.6474986076355016,-4.449998855590824,0.9500007629394496,4,0.08775319548039628,-1.3076936620234927,25.63999938964844,-1.5112777210513528,26.26499938964844,-2.9154859958200268,25.604999542236328,0.08775319548039628 6284,2005-02-07,26.10000038146973,26.184999465942386,25.84499931335449,25.875,483600.0,0.006750285421764257,-1.3859512926390085,0.8181843402992137,70.84547205179983,72.39938250533112,-0.7734021905252,-2.302255927561138,-2.6213131682714845,-4.771282951595534,24.15826548568461,0.34000015258789773,0.9950501424460825,1.950250530242922,-0.8710099648769152,4.771511025362759,0.5396202826830034,3.3608807778028407,-2.4338329370320118,67.51056686013798,18.767077706541848,1.4106302475599184,2,-0.5275001525878942,-1.6949996948242223,-2.8175001144409215,-4.6250000000000036,0.5399990081787109,0,0.07356322023876638,-2.407404267744199,25.92499923706055,-1.3076936620234927,25.63999938964844,-1.5112777210513528,26.26499938964844,0.07356322023876638 6285,2005-02-08,25.97500038146973,26.45000076293945,25.8799991607666,26.10000038146973,516600.0,-0.004789271960652819,-2.6190297422979,-0.5555546136565843,72.05336048015954,71.94244418514388,-0.5012338909614193,-2.0284394207051086,-2.439301140993063,-4.589905964581053,26.59119044301701,0.570001602172848,1.3288599395628822,1.6647504806518576,-1.189847898334289,4.519348859638004,0.23745129115878427,3.092049670144931,-2.1397029470771827,44.26232583735704,-4.4324056260591504,1.4272991894930736,2,-0.4025001525878942,-1.5699996948242223,-2.530000209808353,-4.492500305175785,0.8999996185302699,1,0.052935514140777906,-1.3859512926390085,26.10000038146973,-2.407404267744199,25.92499923706055,-1.3076936620234927,25.63999938964844,0.052935514140777906 6286,2005-02-09,25.489999771118164,25.989999771118164,25.48500061035156,25.92499923706055,382200.0,-0.018671823030946277,-1.2696704342347005,3.479995727539091,69.77743601624358,71.91665258422582,0.012517217003797043,-1.4205559207956675,-1.904650206148446,-4.046544987131007,29.259259695700422,0.5049991607666051,1.6565378154531487,1.0554998397827156,-1.7761203180113085,3.8871199975767396,-0.36031023911429827,2.4713099186797294,-1.4957201461680754,0.5180476659199077,-51.658555606140155,1.4158100788970125,2,0.08250045776367188,-1.0849990844726562,-2.03749942779541,-4.007499694824219,1.6200008392333949,2,0.05766964796210394,-2.6190297422979,25.97500038146973,-1.3859512926390085,26.10000038146973,-2.407404267744199,25.92499923706055,0.05766964796210394 6287,2005-02-10,25.524999618530273,25.584999084472656,25.38500022888184,25.54999923706055,756800.0,0.001373081511431229,3.2105326560522873,0.05747045798347732,72.35770386411909,72.16267218407867,0.0852451494335007,-1.3117356768486346,-1.8977571482417446,-4.0171991235492825,31.99164332579208,0.19999885559081676,1.68798403527936,0.9564996719360366,-1.8113382713746482,3.7243376152467214,-0.42741929971930404,2.340418643591377,-1.3812767344560974,13.145476004133236,-42.36021739292885,1.383918971655342,2,0.2800006866455078,-1.1199989318847656,-2.1162495613098145,-4.042499542236328,1.4650001525878906,3,0.05582766564958819,-1.2696704342347005,25.489999771118164,-2.6190297422979,25.97500038146973,-1.3859512926390085,26.10000038146973,0.05582766564958819 6288,2005-02-11,25.84499931335449,25.92499923706055,25.28000068664551,25.524999618530273,482600.0,0.012536716928759795,1.6874965230590324,-12.8001831082608,74.87435878617663,72.38542767886514,-0.07926851271598068,-1.480003178184326,-2.1751502884769423,-4.274730034206147,34.66100825798572,0.6449985504150391,1.621010679850876,1.131999397277827,-1.5824014251550267,3.846400219710681,-0.2252010139386016,2.4891998084942557,-1.5607997657036705,48.29047776634786,-12.94616705832994,1.3572004112164275,2,0.03750133514404652,-1.4399986267089808,-2.4624991416931117,-4.362499237060543,1.6300010681152415,4,0.042754942114236805,3.2105326560522873,25.524999618530273,-1.2696704342347005,25.489999771118164,-2.6190297422979,25.97500038146973,0.042754942114236805 6289,2005-02-14,25.75,25.915000915527344,25.5,25.84499931335449,347800.0,-0.003675732864322434,2.5318848460745564,-0.2968731373530666,61.07593739713808,71.09083587486747,0.07977204496501855,-1.2257490163982965,-2.041154832954348,-4.11342789838173,37.4746289880461,0.41500091552734375,1.6119934936305924,0.8960000991821282,-1.719601987711009,3.5116021860752653,-0.4118009442644386,2.203801142628695,-1.3337523885871363,40.17087886380711,-16.327035360513698,1.3078010434465677,2,0.13250064849853516,-1.3449993133544922,-2.3912501335144043,-4.267499923706055,1.7700004577636719,0,0.043689320388349495,1.6874965230590324,25.84499931335449,3.2105326560522873,25.524999618530273,-1.2696704342347005,25.489999771118164,0.043689320388349495 6290,2005-02-15,26.70000076293945,26.79999923706055,25.72500038146973,25.72500038146973,990000.0,0.03689323351221163,-1.2051249948648486,-10.263236091312775,63.64531527234861,69.5523211048701,-0.7806632888405822,-2.006098136904914,-2.9224243513250094,-4.993642927911761,40.329088908120504,1.0749988555908203,1.6396987164033376,1.673000812530514,-0.9508039875209171,4.296805612581945,0.36109841250479846,2.9849032125562296,-2.1596279715902647,93.42114674426524,37.2837226857022,1.3119024000257165,2,-0.6600008010864187,-2.1375007629394496,-3.3425006866455043,-5.217500686645504,0.0849990844726598,1,-0.002247242381142267,2.5318848460745564,25.75,1.6874965230590324,25.84499931335449,3.2105326560522873,25.524999618530273,-0.002247242381142267 6291,2005-02-16,26.6299991607666,26.895000457763672,26.46500015258789,26.649999618530273,730200.0,-0.002621782777999515,-1.4571553133514987,-0.020513281988180462,68.35975833006029,69.37749720388176,-0.7302334651044085,-1.7393813409849415,-2.794371063137536,-4.856587906012173,43.29827173079965,0.43000030517578125,1.5951989931019632,1.421499252319336,-1.1125926419460654,3.9555911465847373,0.15445330518663525,2.6885451994520366,-1.9088562537605078,83.59124863444444,27.02191151239935,1.2670459471327011,2,-0.5424985885620117,-2.019998550415039,-3.2724990844726562,-5.147499084472656,-0.14499855041504262,2,0.009200182011058988,-1.2051249948648486,26.70000076293945,2.5318848460745564,25.75,1.6874965230590324,25.84499931335449,0.009200182011058988 6292,2005-02-17,26.92499923706055,27.13999938964844,26.649999618530273,26.649999618530273,1002800.0,0.011077735095409436,-2.5636396423890004,-13.749666221629017,71.57359069291903,69.39588143232942,-0.9205981653757966,-1.7964893241875295,-3.0207306285600133,-5.077348279531751,47.066817831916964,0.5100002288818395,1.5469485217133503,1.5069993972778342,-0.8528877522818981,3.8668865468375664,0.32705582249796805,2.6869429720577003,-1.9864705749787,88.4408439510857,30.927121684218662,1.1799435747798654,2,-0.7149991989135742,-2.192499160766605,-3.567499160766605,-5.442499160766605,-1.1749992370605504,3,0.006870988989160942,-1.4571553133514987,26.6299991607666,-1.2051249948648486,26.70000076293945,2.5318848460745564,25.75,0.006870988989160942 6293,2005-02-18,26.875,26.97500038146973,26.78000068664551,26.899999618530273,528400.0,-0.0018569819304481427,1.2285533672656614,-0.09090782985039313,66.89496782329769,68.95693651805139,-0.8064797200805423,-1.4776821061421934,-2.9025462038494005,-4.949612619911143,50.651904592972606,0.19499969482421875,1.3957953144081934,1.2382501602172837,-0.7672247201787599,3.2437250406133273,0.23551272001926193,2.2409876004153055,-1.6722948506101574,83.84149461755301,27.09759653883205,1.0027374401980222,2,-0.6649999618530238,-2.1424999237060547,-3.5112500190734863,-5.392499923706055,-0.8950004577636719,4,0.004279061250908489,-2.5636396423890004,26.92499923706055,-1.4571553133514987,26.6299991607666,-1.2051249948648486,26.70000076293945,0.004279061250908489 6294,2005-02-22,26.375,27.104999542236328,26.34000015258789,26.875,713600.0,-0.018604651162790753,-1.6842098218468498,20.000305180437934,58.244112748353444,67.42257565896183,-0.29431958902731736,-0.6988724038935885,-2.341988971940843,-4.376708893944734,53.84354303741983,0.7649993896484375,1.3223183891553276,0.538500118255616,-0.7789736872595121,1.855973923770744,-0.12023678450194808,1.19723702101318,-0.9398195417791264,45.93640099910067,-10.92831958337159,0.6587369027575648,2,-0.1649999618530238,-1.6424999237060547,-3.0587501525878906,-4.892499923706055,-0.41500091552734375,1,0.04170617560074796,1.2285533672656614,26.875,-2.5636396423890004,26.92499923706055,-1.4571553133514987,26.6299991607666,0.04170617560074796 6295,2005-02-23,27.1299991607666,27.22500038146973,26.35000038146973,26.3799991607666,894800.0,0.02862556059778587,-1.1605003390852424,-1.5,59.07659533758458,66.23359336133305,-0.9702888074026674,-1.3307143566423179,-3.030438925785891,-5.056308506589637,54.7093747211313,0.875,1.226754398193414,1.171999359130858,-0.15234893033893826,2.496347648600654,0.5098252143959598,1.834173503865756,-1.4902404307744206,89.26540156682688,34.83130201968085,0.6621741447348977,2,-0.8774986267089808,-2.3549985885620117,-3.888749122619629,-5.647499084472656,-1.2249984741210902,2,0.01437527862371124,-1.6842098218468498,26.375,1.2285533672656614,26.875,-2.5636396423890004,26.92499923706055,0.01437527862371124 6296,2005-02-24,27.61000061035156,27.63500022888184,27.040000915527344,27.040000915527344,812000.0,0.017692645205794832,-1.0877180067192371,0.7599995930989536,71.32034685650962,66.11833147159865,-1.2493228432718766,-1.7180497854834051,-3.4348459885852485,-5.46382042767701,54.46430727071363,0.5949993133544957,1.1381287118470773,1.5372508049011202,0.05875051869110237,3.015751091111138,0.7980006617961131,2.2765009480061273,-1.74830804915252,98.06952764035158,41.743698924668166,0.7392501431050084,2,-1.1525001525878835,-2.6300001144409144,-4.448750972747799,-6.127500534057614,-1.360000610351559,3,-0.029880505059827533,-1.1605003390852424,27.1299991607666,-1.6842098218468498,26.375,1.2285533672656614,26.875,-0.029880505059827533 6297,2005-02-25,28.104999542236328,28.104999542236328,27.47500038146973,27.61000061035156,967600.0,0.017928247770454098,1.5454566472206452,0.8684196436937114,72.567282388584,65.86198964964392,-1.497321165771833,-2.066166655687624,-3.857417297814443,-5.877206853067456,54.8365422584578,0.629999160766598,1.0656567447854997,1.8717497825622544,0.24234463000480133,3.5011549351197075,1.0570472062835279,2.686452358840981,-1.9595777542080413,100.0,42.17291740292437,0.8147025762787271,2,-1.302499771118164,-2.8899993896484375,-4.93874979019165,-6.622499465942383,-1.7700004577636719,4,-0.057640952082216756,-1.0877180067192371,27.61000061035156,-1.1605003390852424,27.1299991607666,-1.6842098218468498,26.375,-0.057640952082216756 6298,2005-02-28,27.989999771118164,28.20499992370605,27.95499992370605,28.0,1125000.0,-0.004091790535180162,-5.250005960469607,-0.020202526182751222,69.81131245566513,66.83258687836914,-1.1689866458924065,-1.7917925822114285,-3.6893368997436937,-5.676283284906507,55.30610611620554,0.25,1.0469263416522985,1.597249984741211,-0.06560892561903486,3.2601088951014567,0.7658205295610863,2.4286794399213356,-1.49185398733243,88.47184026950397,30.553150802543016,0.8314294551801236,2,-1.0249996185302734,-2.72499942779541,-4.823750019073486,-5.3949995040893555,-1.3549995422363246,0,-0.08002857411344233,1.5454566472206452,28.104999542236328,-1.0877180067192371,27.61000061035156,-1.1605003390852424,27.1299991607666,-0.08002857411344233 6299,2005-03-01,27.95000076293945,28.07500076293945,27.875,27.88999938964844,665600.0,-0.0014290463917755458,-3.4444538634339903,-5.9999999999992895,71.07791469163433,67.65843125828978,-0.8762458064569891,-1.6343594125306602,-3.5886964910859085,-5.55626728514795,55.453264586141714,0.20000076293944957,1.0175742358669986,1.429500961303706,-0.30178085121285037,3.1607827738202623,0.5638600550454278,2.295141867561984,-1.1104841511696506,86.2534111216446,25.508164064643033,0.865640906258279,3,-0.6775007247924769,-2.6850004196166957,-4.908751010894772,-5.355000495910641,-1.105001449584961,1,-0.07048304711731035,-5.250005960469607,27.989999771118164,1.5454566472206452,28.104999542236328,-1.0877180067192371,27.61000061035156,-0.07048304711731035 6300,2005-03-02,28.0049991607666,28.15500068664551,27.8799991607666,27.98500061035156,490600.0,0.0019677422656845245,-1.3913025450504923,0.33330154491713093,79.55347841444762,68.90217793433281,-0.8120597312694962,-1.5814169193087295,-3.5880952658892653,-5.529637535122028,55.29014652343023,0.2750015258789098,0.9467086073403301,1.3644993782043464,-0.43110619957466767,3.1601049559833605,0.46669658931483937,2.2623021670938535,-0.8923858866095529,82.83253792188894,13.871257579900387,0.8978027888895063,3,-0.7324991226196289,-2.652499198913574,-5.001248836517334,-5.407499313354492,-1.4349994659423828,2,-0.0730226794349943,-3.4444538634339903,27.95000076293945,-5.250005960469607,27.989999771118164,1.5454566472206452,28.104999542236328,-0.0730226794349943 6301,2005-03-03,27.53000068664551,27.94499969482422,27.114999771118164,27.934999465942386,665200.0,-0.01696120294074266,2.9058890055740214,-20.251406771574846,71.35253277433146,68.87761594337866,-0.2190005939406241,-1.0611966333581861,-3.0546168041858444,-4.9785368851219935,54.23118611797753,0.8899993896484375,1.031199530096167,0.8262508392334027,-1.0024758967762821,2.6549775752430875,-0.08811252877143971,1.7406142072382451,0.6749992370605398,38.07347315888432,-36.380532898938334,0.914363368004843,3,-0.2575006484985387,-1.0975008010864293,-3.930000305175785,-4.477500915527347,-0.8649997711181676,3,-0.059026515055201956,-1.3913025450504923,28.0049991607666,-3.4444538634339903,27.95000076293945,-5.250005960469607,27.989999771118164,-0.059026515055201956 6302,2005-03-04,28.06999969482422,28.184999465942386,27.53000068664551,27.625,603800.0,0.019614928976033674,-1.06299373426811,-1.0987679903549092,72.6348174706321,69.5153770153047,-0.647603235592058,-1.485999851358649,-3.5326849986048146,-5.4378025223016735,53.3727217057623,0.654998779296875,1.0467165255571018,1.244749832153321,-0.6091209713413583,3.0986206356480004,0.31781443040598134,2.1716852339006607,-0.9549999237060547,87.61465963455933,9.444202643799414,0.9269354017473396,3,-0.7974996566772461,-1.6374998092651367,-3.669999122619629,-4.217499732971191,-0.8199996948242188,4,-0.06483789506986726,2.9058890055740214,27.53000068664551,-1.3913025450504923,28.0049991607666,-3.4444538634339903,27.95000076293945,-0.06483789506986726 6303,2005-03-07,28.20000076293945,28.21500015258789,27.88999938964844,27.959999084472656,476800.0,0.004631317047687711,1.4074089772389853,0.5393299843982982,74.74749771118022,71.34908645561877,-0.6368599867334837,-1.5144724432779135,-3.5939380098324953,-5.483818105114356,52.47813294943332,0.3250007629394496,1.0557543903363111,1.2610008239746051,-0.6388984970686167,3.160900145017827,0.3110511634529942,2.210950484496216,-1.0850009918212855,98.63641959574593,15.012403180082885,0.9499496605216112,3,-0.917500495910641,-1.7625007629394496,-3.8000001907348597,-4.347500801086422,-1.5300006866455043,0,-0.0661348095038985,-1.06299373426811,28.06999969482422,2.9058890055740214,27.53000068664551,-1.3913025450504923,28.0049991607666,-0.0661348095038985 6304,2005-03-08,28.020000457763672,28.399999618530273,27.959999084472656,28.20000076293945,876200.0,-0.006382989372551218,-1.933307054575047,-0.7499960263848012,65.78948329060813,72.0949628948436,-0.2223608235267207,-1.247199929939228,-3.353923311310382,-5.217551481834171,51.599140982554474,0.4400005340576172,1.019705864011378,0.9850005149841294,-0.930366957934524,2.900367987902783,0.027316778524802743,1.9426842514434561,-0.8610006713867193,70.42807736266347,-11.46275033634663,0.957683736459327,3,-0.3000001907348633,-1.2575006484985352,-3.619999885559082,-4.1675004959106445,-2.3199996948242223,1,-0.04942898666149309,1.4074089772389853,28.20000076293945,-1.06299373426811,28.06999969482422,2.9058890055740214,27.53000068664551,-0.04942898666149309 6305,2005-03-09,27.35000038146973,28.020000457763672,27.28499984741211,28.020000457763672,841400.0,-0.023911494123773358,1.19403142285345,3.7222163353537603,57.531401455811356,70.56285785032159,0.5387875420806161,-0.49424687295604386,-2.614982746940367,-4.46366661192728,50.02413787247547,0.7350006103515625,1.0150116607327817,0.2462504386901898,-1.606605087185212,2.0991059645655916,-0.6801773242475093,1.172678201627889,-0.11654060516357845,18.287987412982122,-60.76926597007804,0.9264277629377003,3,0.40749931335448863,-0.5100002288818395,-2.9499998092651403,-3.4975004196167028,-2.5349998474121165,2,-0.01846438980152232,-1.933307054575047,28.020000457763672,1.4074089772389853,28.20000076293945,-1.06299373426811,28.06999969482422,-0.01846438980152232 6306,2005-03-10,26.959999084472656,27.47500038146973,26.915000915527344,27.45000076293945,794000.0,-0.014259645029522927,1.0740685796634453,0.7313457054769353,50.35897307486747,68.09526792657532,0.9240650949518994,0.012152806336700905,-2.1722077261841655,-3.9936716638566097,49.07625394520371,0.5599994659423864,1.089521194718671,-0.21725082397460938,-1.910303463598762,1.4758018156495432,-1.0637771437866874,0.6292754958374687,1.4400005340576172,3.030182373514418,-71.74854216984009,0.8465263198120768,3,0.6975011825561523,-0.11999893188476562,-2.5599985122680664,-3.107499122619629,-1.7249984741210973,3,-0.014465853223008973,1.19403142285345,27.35000038146973,-1.933307054575047,28.020000457763672,1.4074089772389853,28.20000076293945,-0.014465853223008973 6307,2005-03-11,26.95000076293945,27.17499923706055,26.834999084472656,27.04999923706055,222000.0,-0.00037085763622912715,-1.0605955518564973,0.20407781955766832,50.775603271096216,65.98018912828988,0.8414887746558684,0.14164462364298913,-2.108463782399827,-3.9063586590685055,48.25789564210852,0.3400001525878942,1.1081428940197284,-0.29849920272827646,-1.8088640337390096,1.2118656282824567,-1.053681618233643,0.4566832127770901,1.4202988815307656,7.348347554145909,-63.54587396115833,0.7551824155053662,3,0.6674985885620153,-0.11000061035155895,-2.5450000762939418,-3.0925006866455043,-1.5850009918212855,4,-0.01057513318530312,1.0740685796634453,26.959999084472656,1.19403142285345,27.35000038146973,-1.933307054575047,28.020000457763672,-0.01057513318530312 6308,2005-03-14,26.95000076293945,27.10000038146973,26.790000915527344,27.0,412000.0,0.0,1.4799957275390205,0.5,56.63208062703656,64.3750964544457,0.7581817235960138,0.2410309326806832,-2.05651145966344,-3.825384970236229,47.09189530332939,0.30999946594238637,1.0219938423483512,-0.3537492752075231,-1.7221094475450762,1.01461089713003,-1.0379293613762997,0.3304308109612535,1.3588868591308625,9.93788672709351,-61.46487565325657,0.684180086168776,3,0.644999504089359,-0.11000061035155895,-2.5450000762939418,-3.0925006866455043,-2.1000003814697195,0,0.011131696792866075,-1.0605955518564973,26.95000076293945,1.0740685796634453,26.959999084472656,1.19403142285345,27.35000038146973,0.011131696792866075 6309,2005-03-15,26.875,27.06999969482422,26.78499984741211,26.95000076293945,1048800.0,-0.002782959585017397,-1.2352835579756758,1.500038147554564,46.51163640215814,60.703780675302404,0.7427673105547719,0.42650227769860294,-1.9262961646852617,-3.668864908218474,45.85965817691818,0.2849998474121094,0.876670733054393,-0.48500003814697124,-1.6637908173206029,0.6937907410266604,-1.074395427733787,0.10439535143984457,1.3427544196777355,7.287458146459593,-59.300601196702324,0.5893953895868149,3,0.7174997329711914,-0.034999847412109375,-2.4262495040893555,-2.862499237060547,-1.4500007629394496,1,-0.00762790413789971,1.4799957275390205,26.95000076293945,-1.0605955518564973,26.95000076293945,1.0740685796634453,26.959999084472656,-0.00762790413789971 6310,2005-03-16,26.63999938964844,26.90999984741211,26.63500022888184,26.774999618530273,384000.0,-0.008744208757267335,-2.79313610712843,1.7999847413661942,35.77709165352225,56.75095388410138,0.8535391964267411,0.6922703141454853,-1.6149456139627496,-3.3558378298349325,43.82977225571947,0.2749996185302699,0.741974782457163,-0.7170005798339822,-1.9031463472479366,0.46914518757997214,-1.3100734635409594,-0.12392769612700505,1.4631346642480452,0.5951380783920146,-59.44912807331265,0.5930728837069772,3,0.8775005340576136,0.20000076293944957,-1.6512489318847692,-2.6174993515014684,-1.625,2,-0.03528523454374588,-1.2352835579756758,26.875,1.4799957275390205,26.95000076293945,-1.0605955518564973,26.95000076293945,-0.03528523454374588 6311,2005-03-17,26.875,26.940000534057614,26.545000076293945,26.67499923706055,463600.0,0.008821344434522427,1.393928885189839,-1.4814846211447026,30.476183556099613,52.0666612269311,0.5764787152712962,0.5023198630816452,-1.76945254849376,-3.5096952945594495,41.571323500007416,0.3950004577636683,0.6006090032375653,-0.4942500114440911,-1.6535389029659164,0.6650388800777343,-1.0738944572050038,0.08539443431682159,1.081320671395023,52.38101004841009,-2.501344248473899,0.5796444457609123,3,0.5974998474121094,-0.034999847412109375,-1.8862495422363281,-2.542499542236328,-1.1749992370605504,3,-0.0766511429187865,-2.79313610712843,26.63999938964844,-1.2352835579756758,26.875,1.4799957275390205,26.95000076293945,-0.0766511429187865 6312,2005-03-18,27.11000061035156,27.17499923706055,26.71500015258789,26.75,920200.0,0.008744208757267335,-1.1395291070066347,1.7999961853173005,36.544349375095024,47.821866967366084,0.21342549853103066,0.2971233999969414,-1.9065128314841324,-3.6646357252282655,39.171258542016474,0.4599990844726598,0.41640622706851005,-0.26849946975708505,-1.4157530518343684,0.8787541123201983,-0.8421262607957267,0.3051273212815566,0.6769615896313361,89.68274392145238,37.43615013345726,0.5736267910386422,3,0.3624992370605504,-0.2700004577636683,-2.121250152587887,-2.704999923706051,-2.069999694824215,4,-0.06916266904413337,1.393928885189839,26.875,-2.79313610712843,26.63999938964844,-1.2352835579756758,26.875,-0.06916266904413337 6313,2005-03-21,26.989999771118164,27.07999992370605,26.8799991607666,27.0,671800.0,-0.004426441775422729,1.352949096253801,-0.027778366464629615,35.671628619335905,44.475438670558056,0.16062951634362577,0.449212853502317,-1.68826909284153,-3.4680523331351054,36.64149109139465,0.23000144958495738,0.28696992615546435,-0.3942502975463853,-1.5319918392440677,0.7434912441512971,-0.9631210683952247,0.17462047330245412,0.6479269740220559,70.63496628832449,21.752705433369158,0.5688707708488411,3,0.29250049591064453,-0.14999961853027344,-1.8849992752075195,-2.5849990844726562,-2.2350006103515625,0,-0.060207484764001507,-1.1395291070066347,27.11000061035156,1.393928885189839,26.875,-2.79313610712843,26.63999938964844,-0.060207484764001507 6314,2005-03-22,27.47500038146973,27.520000457763672,26.92499923706055,26.92499923706055,858600.0,0.017969641143552817,-1.1636363005836345,-54.99885561701316,42.98943894722502,42.85966505849291,-0.4579697617249394,0.05359472237196883,-2.063980531594307,-3.8788603353067614,35.275841941428865,0.5950012207031214,0.10561355361759084,0.035750293731691585,-0.9981808859805135,1.0696814734438966,-0.48121529612441094,0.5527158835877941,-0.9300003051757848,95.38460936537193,48.6984655713986,0.5169655898561026,3,-0.4425001144409215,-0.5250005722045934,-2.3312497138977086,-3.0699996948242223,-3.4650001525878906,1,-0.09554139994736477,1.352949096253801,26.989999771118164,-1.1395291070066347,27.11000061035156,1.393928885189839,26.875,-0.09554139994736477 6315,2005-03-23,27.520000457763672,27.92499923706055,27.420000076293945,27.479999542236328,868400.0,0.0016378553473757052,-5.312495529647423,0.07272878599246078,49.85074303946722,42.803195054559545,-0.5322959732228725,0.04143505577212636,-1.9991718701415024,-3.849610932556633,33.92926826194219,0.5049991607666051,-0.11171106362419536,0.06125030517578267,-0.9627865400344611,1.0852871503860264,-0.450768117429341,0.5732687277809063,-0.9555003738403336,70.65224452224325,21.93164476256382,0.512018422605122,3,-0.2850008010864258,-0.4575004577636719,-2.3762497901916504,-3.114999771118164,-3.1650009155273438,2,-0.0761264965790398,-1.1636363005836345,27.47500038146973,1.352949096253801,26.989999771118164,-1.1395291070066347,27.11000061035156,-0.0761264965790398 6316,2005-03-24,26.78499984741211,27.5,26.729999542236328,27.42499923706055,939200.0,-0.026707870571426984,-1.0533345540364583,-15.999618539004477,31.87591331988945,40.70322950442546,0.19586807968016018,0.7499078041757876,-1.1683763687399988,-3.043721365335994,31.719281964226802,0.7900009155273438,-0.27761096569905774,-0.63250026702881,-1.6965665388531193,0.4315660047954992,-1.1645334029409646,-0.1004671311166554,-0.16607979736328105,5.7851031230098755,-36.4452719548224,0.5320331359121551,3,0.4499998092651367,0.5850000381469727,-1.4837498664855957,-2.2224998474121094,-2.1749992370605504,3,-0.06608177964707662,-5.312495529647423,27.520000457763672,-1.1636363005836345,27.47500038146973,1.352949096253801,26.989999771118164,-0.06608177964707662 6317,2005-03-28,26.48500061035156,26.649999618530273,26.17499923706055,26.649999618530273,702400.0,-0.01120027025460435,4.757614990694352,0.2578111961471562,26.91792299967338,37.40165643471844,0.4726775361407576,0.9721611663899701,-0.7689351123822483,-2.6709040596572393,28.79490015184273,0.610000610351559,-0.374053077205069,-0.8514995574951207,-1.9415315156364166,0.2385324006461751,-1.3965155365657687,-0.3064835784244728,1.4399986267089915,17.71436418805763,-16.663033372362435,0.5450159790706478,3,0.5649986267089915,0.8024988174438512,-1.1362500190734828,-1.8749999999999964,-2.4200000762939453,0,-0.02963941209445531,-1.0533345540364583,26.78499984741211,-5.312495529647423,27.520000457763672,-1.1636363005836345,27.47500038146973,-0.02963941209445531 6318,2005-03-29,25.75,26.54999923706055,25.690000534057614,26.524999618530273,656600.0,-0.027751579891007738,1.0848482326367448,4.6969956188515525,23.419224982936527,34.835832943693816,1.1393745293652344,1.6134654160231854,0.05547083398012376,-1.866460434823832,25.884163224047192,0.8599987030029368,-0.4228158787032257,-1.4745001792907715,-2.729624164256773,-0.21937619432477007,-2.102062171773774,-0.846938186807769,2.1399992370605503,2.6845414210653136,-26.0118642628224,0.6275619924830014,3,1.057499885559082,1.2950000762939453,-0.278749942779541,-1.0174999237060547,-1.375,1,-0.02757277997952068,4.757614990694352,26.48500061035156,-1.0533345540364583,26.78499984741211,-5.312495529647423,27.520000457763672,-0.02757277997952068 6319,2005-03-30,25.979999542236328,26.19499969482422,25.65500068664551,25.67499923706055,627600.0,0.008932021057721506,-2.1304525702407586,-0.39354897458425475,32.11488900785588,34.42892153861978,0.859448240514439,1.2946905046854198,-0.07980147738762255,-2.0242560043513578,23.0292975853203,0.5399990081787074,-0.4725211052138327,-1.1460005760192864,-2.468775373421458,0.17677422138288534,-1.8073879747203705,-0.4846131773182023,1.8219997467041047,14.3171393449302,-15.047481411852795,0.6613873987010854,3,0.8100004196167028,1.0475006103515625,-0.5087494850158691,-1.2474994659423828,-1.4399986267089844,2,-0.04715167063333525,1.0848482326367448,25.75,4.757614990694352,26.48500061035156,-1.0533345540364583,26.78499984741211,-0.04715167063333525 6320,2005-03-31,25.959999084472656,26.09000015258789,25.79999923706055,25.854999542236328,503000.0,-0.0007698405741368708,-1.6976810205639212,0.3442604497586152,35.549145056498205,34.99258392755296,0.8636710432450663,1.2159728842463267,0.026653136149946022,-1.945565776847296,19.961174967966215,0.2900009155273402,-0.5591236810136522,-1.0637510299682624,-2.4162575031892146,0.28875544325268976,-1.7400042665787367,-0.3874977933577881,1.7131802883300828,16.53108462531683,-15.496919820647655,0.676253236610476,3,0.8300008773803746,1.0675010681152344,-0.48874902725219727,-1.227499008178711,-0.4349994659423828,3,-0.07511552096922691,-2.1304525702407586,25.979999542236328,1.0848482326367448,25.75,4.757614990694352,26.48500061035156,-0.07511552096922691 6321,2005-04-01,25.90500068664551,26.36000061035156,25.815000534057614,25.934999465942386,516600.0,-0.002118582425530202,-4.190499545867042,-0.2857039055404178,35.0927362457425,34.83129357984712,0.8566958771078887,1.204756829995901,0.17698619465717513,-1.838627146111289,18.319964134086007,0.5450000762939453,-0.5953859720386916,-1.0374994277954066,-2.45560266439308,0.38060380880226674,-1.7465510460942433,-0.32844780949656993,1.6470879649877936,25.12565511265838,-9.610072242175477,0.7090516182988376,4,0.8849992752075195,1.1224994659423793,-0.39125013351440785,-1.1300001144409215,0.32499885559081676,4,-0.05983405146977028,-1.6976810205639212,25.959999084472656,-2.1304525702407586,25.979999542236328,1.0848482326367448,25.75,-0.05983405146977028 6322,2005-04-04,26.25,26.520000457763672,25.774999618530273,25.815000534057614,483400.0,0.0133178654394841,-1.8931998563010863,-14.500572227873974,40.90908640531876,35.41323333384522,0.42116666269181735,0.7551326687080788,-0.05816091225637976,-2.1239634293604794,16.26270150555048,0.7450008392333984,-0.5632068016697183,-0.6015001296997085,-1.9466677702881618,0.7436675108887449,-1.2740839499939334,0.07108369059451647,1.1882633737340385,66.48047788217855,27.4262238870483,0.6725838202942261,4,0.5399999618530309,0.7775001525878906,-0.5312495231628418,-1.2699995040893555,0.37000083923339844,0,-0.062476167224702506,-4.190499545867042,25.90500068664551,-1.6976810205639212,25.959999084472656,-2.1304525702407586,25.979999542236328,-0.062476167224702506 6323,2005-04-05,26.334999084472656,26.479999542236328,26.15500068664551,26.25,473400.0,0.0032380603608630487,-1.3636477132433873,0.1954004340867719,43.00517059402531,35.4149812946008,0.26092372953234033,0.551525385235756,-0.022479247838223415,-2.1536283403347767,14.064841768589517,0.32499885559081676,-0.530465533550057,-0.42325096130371165,-1.6258287819564856,0.7793268593490623,-1.0245398716301004,0.1780379490226771,0.9962685280360688,78.61255234184979,34.07189106777125,0.6012889103263871,4,0.45500087738037465,0.6925010681152344,-0.3262491226196289,-1.1199989318847656,0.4400005340576172,1,-0.08619702408698593,-1.8931998563010863,26.25,-4.190499545867042,25.90500068664551,-1.6976810205639212,25.959999084472656,-0.08619702408698593 6324,2005-04-06,26.63500022888184,26.76000022888184,26.06999969482422,26.34000015258789,778800.0,0.011391727922484218,1.532111697120059,3.4706265146755646,49.93631644192356,35.42448945042928,-0.19082986922204626,0.15014117667993077,-0.19195685064566703,-2.395989055767945,11.680698824567607,0.6900005340576207,-0.5317471533260125,-0.05399980545043448,-1.0999628573753775,0.9919632464745085,-0.576981331412906,0.468981720512037,0.5956913680750944,87.30965253357711,35.673064051158704,0.5229815259624707,4,-0.057499885559085584,0.39249992370605113,-0.5199999809265172,-1.3699998855590856,-0.26499938964844105,2,-0.08485076814195758,-1.3636477132433873,26.334999084472656,-1.8931998563010863,26.25,-4.190499545867042,25.90500068664551,-0.08485076814195758 6325,2005-04-07,26.84499931335449,26.989999771118164,26.60000038146973,26.63500022888184,473000.0,0.007884328239837313,-1.785722070844732,0.711861119193062,49.615375774615885,37.39554083428777,-0.56618784025029,-0.10501534991799488,-0.3410931017294878,-2.548058267978522,10.675998967443926,0.38999938964843395,-0.5164082382452371,0.18124933242797425,-0.8209951871287835,1.183493851984732,-0.3198729273504064,0.6823715922063549,0.2911508289837599,88.06580744415287,35.01463999451867,0.501122259778379,4,-0.5224990844726527,0.182500839233402,-0.5762491226196254,-1.5799989700317347,-0.9799995422363246,3,-0.08586323176698629,1.532111697120059,26.63500022888184,-1.3636477132433873,26.334999084472656,-1.8931998563010863,26.25,-0.08586323176698629 6326,2005-04-08,26.56999969482422,26.82999992370605,26.5049991607666,26.7450008392334,302200.0,-0.010243979346777898,-1.1311370842166248,-0.833342415985496,43.14719411490764,39.19879318042492,-0.36307439154322907,0.14679464370721718,-0.026997623722287756,-2.2179759894960682,10.211146695117918,0.3400001525878871,-0.5758440026726745,-0.07425031661987447,-1.0673599967086318,0.9188593634688829,-0.5708051566642531,0.4223045234245042,0.47728148017246497,65.43209682736534,16.311722796289637,0.4965548400443778,4,-0.2474994659423828,0.4575004577636719,-0.25749969482421875,-1.3049993515014648,-0.17499923706054688,4,-0.039330074832387374,-1.785722070844732,26.84499931335449,1.532111697120059,26.63500022888184,-1.3636477132433873,26.334999084472656,-0.039330074832387374 6327,2005-04-11,26.665000915527344,26.7450008392334,26.309999465942386,26.51000022888184,437200.0,0.0035755070302703196,1.7619087986145787,-0.8857124173033334,45.84931113760341,41.691024975387904,-0.48037387395953246,0.030933151349376686,-0.06745306121235473,-2.2590183342706354,9.732173530347513,0.4350013732910121,-0.6786612745398628,0.03500089645385884,-0.9477614088648103,1.017763201772528,-0.45638025620547396,0.5263820491131916,0.3249988555908203,64.67404036529871,17.520191305275446,0.49138115265933424,4,-0.3425006866455078,0.3624992370605469,0.1874990463256836,-1.4000005722045898,-0.20000076293945312,0,-0.01631357053648963,-1.1311370842166248,26.56999969482422,-1.785722070844732,26.84499931335449,1.532111697120059,26.63500022888184,-0.01631357053648963 6328,2005-04-12,27.25,27.2549991607666,26.45000076293945,26.665000915527344,859200.0,0.021938836091770275,1.705888764225048,3.774170922291356,47.19800096436361,43.36692630388876,-0.9277887281412092,-0.5591039182161062,-0.5869213642532216,-2.785709827884471,9.592184084413377,0.804998397827152,-0.638892254411445,0.6050000190734863,-0.4070487450678222,1.6170487832147948,0.0989756370028303,1.1110244011441424,-1.5949993133544886,99.57812970298464,56.10753397919703,0.5060243820706545,4,-0.7350006103515625,-0.22249984741210938,-0.39750003814697266,-1.984999656677246,-0.3999996185302699,1,-0.023119235257489934,1.7619087986145787,26.665000915527344,-1.1311370842166248,26.56999969482422,-1.785722070844732,26.84499931335449,-0.023119235257489934 6329,2005-04-13,26.670000076293945,27.15500068664551,26.54999923706055,27.149999618530273,549600.0,-0.021284400869946984,1.469385213038399,-0.8205133221174538,40.65933098554645,43.934724740449674,-0.26777902790416874,0.005007189932040745,0.03403919144595591,-2.1501031816042513,9.45386872856564,0.7000007629394496,-0.5625072459116964,0.035250091552732954,-0.9711271085601396,1.0416272916656055,-0.46793850850370333,0.5384386916091692,-0.9829994201660135,38.09531498510428,-1.8569701219414156,0.5031886000564363,4,-0.1550006866455078,0.3575000762939453,0.19000005722045898,-1.3999996185302734,0.12000083923339844,2,0.003936990698761189,1.705888764225048,27.25,1.7619087986145787,26.665000915527344,-1.1311370842166248,26.56999969482422,0.003936990698761189 6330,2005-04-14,25.70000076293945,26.7549991607666,25.46500015258789,26.67499923706055,489200.0,-0.0363704278432565,1.273129367162634,2.0312487582353977,38.662487104957215,44.33136372480687,0.7391953030066993,0.9496631123910824,1.0278022456081857,-1.1288545910211987,9.491735148223539,1.289999008178711,-0.4146106199980544,-0.8877492904663136,-1.9774450720402115,0.20194649110758434,-1.4325971812532607,-0.3429013996793664,1.554998397827152,13.128532992354419,-29.859075312412973,0.5448478907869486,4,0.6599988937377965,1.0424995422363317,1.541249275207523,-0.3375005722045863,0.9849987030029368,3,0.026070041105217268,1.469385213038399,26.670000076293945,1.705888764225048,27.25,1.7619087986145787,26.665000915527344,0.026070041105217268 6331,2005-04-15,24.815000534057614,25.88500022888184,24.68000030517578,25.57500076293945,993600.0,-0.03443580554900394,-1.3398041172778123,0.7794886341406102,34.45064244297038,43.61375884010149,1.6241117206059528,1.7628000427162043,1.9054953691669603,-0.19651250237258466,10.038140786767919,1.2049999237060582,-0.35617271295484443,-1.6697495460510297,-3.0065386050594007,-0.33296048704265857,-2.3381440755552134,-1.0013550165468459,2.4041986465454137,5.242729665247066,-39.25051159401759,0.6683945295041849,4,1.1524991989135778,1.4874992370605504,2.483749389648441,0.5474996566772496,2.0900001525878977,4,0.04231308541055512,1.273129367162634,25.70000076293945,1.469385213038399,26.670000076293945,1.705888764225048,27.25,0.04231308541055512 6332,2005-04-18,25.23500061035156,25.2450008392334,24.60000038146973,24.82500076293945,775000.0,0.01692524953676755,1.9999999999999338,-0.5394733209690332,44.90603613060381,43.82496612194354,1.1677993928392176,1.2597134842453528,1.503066669135844,-0.5670461907438344,10.265414305281919,0.6450004577636683,-0.30749612491508316,-1.1559994697570843,-2.568978998490259,0.2569800589760902,-1.8624892341236716,-0.44950970539049706,1.8826306152343797,23.917157093759464,-24.796163423502122,0.7064897643665873,4,0.6924991607666051,1.0274991989135813,2.0137495994567907,0.12749958038330433,1.2999992370605504,0,0.04596789456530748,-1.3398041172778123,24.815000534057614,1.273129367162634,25.70000076293945,1.469385213038399,26.670000076293945,0.04596789456530748 6333,2005-04-19,25.364999771118164,25.399999618530273,25.114999771118164,25.23500061035156,374400.0,0.005151541811862614,1.8500147820364878,0.3170712418239929,43.79414476229336,43.14250260198463,0.9898268077251409,1.0558661698339833,1.3833239673581694,-0.6527076856676359,10.410179288279526,0.2849998474121094,-0.24633112865612006,-0.9447503089904785,-2.398983527827955,0.509482909846998,-1.671866918409215,-0.21763369957174206,1.6015736038208033,29.941264120350187,-22.16775710545487,0.7271166094187376,4,0.5625,0.8975000381469762,1.8637499809265137,-0.0024995803833007812,0.7950000762939453,1,0.043366859507022015,1.9999999999999338,25.23500061035156,-1.3398041172778123,24.815000534057614,1.273129367162634,25.70000076293945,0.043366859507022015 6334,2005-04-20,24.85000038146973,25.36000061035156,24.76000022888184,25.32500076293945,456800.0,-0.020303544028998477,1.2018359540416563,-3.653872676320693,39.81651639428888,42.05374044861497,1.368956814247099,1.4378428009810698,1.8971652709731543,-0.10102468448116397,10.026409353060087,0.6049995422363246,-0.24476065660210367,-1.328499698638911,-2.813427652093303,0.15642825481548073,-2.0709636753661087,-0.5860357219117134,1.974578613861084,11.600934645613558,-43.14920338237977,0.7424639767271966,4,1.077499389648434,1.4124994277954102,2.3674998283386195,0.5124998092651332,1.8299999237060511,2,0.08048289614882131,1.8500147820364878,25.364999771118164,1.9999999999999338,25.23500061035156,-1.3398041172778123,24.815000534057614,0.08048289614882131 6335,2005-04-21,25.42499923706055,25.42499923706055,24.85000038146973,24.97500038146973,366000.0,0.0231387865901036,1.5555569684099877,-0.9473652509466607,45.97988432576772,42.3684838053772,0.6384925232886225,0.7355566496300838,1.3316957292000993,-0.6379391628438533,9.031769084401573,0.5749988555908203,-0.2485111004477929,-0.6487507820129359,-2.026964051698453,0.7294624876725813,-1.3378574168556945,0.04035585282982268,1.2661050414385997,64.20225319499487,5.469157196080573,0.6891066348427592,4,0.5025005340576136,0.8375005722045898,1.7912507057189906,-0.062499046325687146,0.9200000762939382,3,0.053687383261632915,1.2018359540416563,24.85000038146973,1.8500147820364878,25.364999771118164,1.9999999999999338,25.23500061035156,0.053687383261632915 6336,2005-04-22,25.01499938964844,25.47500038146973,24.82500076293945,25.399999618530273,479800.0,-0.016125854856053445,1.429897146116681,-0.8555582399789688,39.768008100943234,41.692783467970514,0.8992888141607516,1.0605272660968517,1.76229254159907,-0.1932894730167085,9.296727410414002,0.6499996185302805,-0.3236249948810155,-0.9702506065368617,-2.3830434825898585,0.4425422695161352,-1.6766470445633601,-0.26385416851036325,1.5506386550289442,47.428458077566965,-9.898145732211475,0.7063964380264982,4,0.912500381469723,1.2475004196166992,2.1637506484985316,0.34750080108642223,1.2750015258789027,4,0.06675994871241198,1.5555569684099877,25.42499923706055,1.2018359540416563,24.85000038146973,1.8500147820364878,25.364999771118164,0.06675994871241198 6337,2005-04-25,25.70000076293945,25.76000022888184,25.0,25.0049991607666,486600.0,0.02738362542493089,-1.1560292514264636,-1.8051978934957047,45.214781596308875,41.472425760408875,0.07041136607141141,0.33065304317596755,1.1051442515806364,-0.8438566172299069,10.154449400728687,0.7600002288818395,-0.4058434499069321,-0.24599924087524627,-1.6438718979893885,1.151873416238896,-0.9449355694323174,0.45293708768182483,0.7476990219454756,94.00005340576101,37.739810946073646,0.6989363285570707,4,0.17749977111817117,0.5624990463256907,1.4562492370605504,-0.3375005722045863,0.7599983215332067,0,0.04688715517252917,1.429897146116681,25.01499938964844,1.5555569684099877,25.42499923706055,1.2018359540416563,24.85000038146973,0.04688715517252917 6338,2005-04-26,25.040000915527344,25.79999923706055,25.01499938964844,25.57500076293945,625200.0,-0.025680927152494704,-1.6837468618565095,-0.7697821785438855,38.59899934367541,41.243500022423206,0.4290774402922004,0.9852484540420896,1.7755860717010847,-0.154826865352522,10.35110448972941,0.7849998474121094,-0.46115039453249906,-0.8704991340637207,-2.3242739843392286,0.5832757162117872,-1.5973865592014747,-0.14361170892596675,1.29683690515267,26.92316862261753,-24.359890714316045,0.7268874251377533,4,0.6374988555908203,1.2224988937377965,2.1162490844726562,0.32249927520751953,1.2949981689453125,1,0.05970442800414255,-1.1560292514264636,25.70000076293945,1.429897146116681,25.01499938964844,1.5555569684099877,25.42499923706055,0.05970442800414255 6339,2005-04-27,24.7549991607666,25.040000915527344,24.375,25.040000915527344,803400.0,-0.01138185879953435,3.6666443586328743,0.5327137122362724,35.219234492202816,40.86091639878382,0.4625069982331098,1.2372027436904673,2.070995925104988,0.1561656965901861,10.799744104732888,0.6650009155273438,-0.5544386058537043,-1.0942508697509759,-2.636242887991674,0.44774114848972246,-1.865246878871325,-0.3232548606306267,1.4776284135607938,26.666622050300425,-19.13898853771574,0.7709960091203486,4,0.3750009536743164,1.3950004577636719,2.306251049041748,0.6075010299682617,1.3000011444091797,2,0.056756240528266666,-1.6837468618565095,25.040000915527344,-1.1560292514264636,25.70000076293945,1.429897146116681,25.01499938964844,0.056756240528266666 6340,2005-04-28,24.01000022888184,24.70000076293945,23.7549991607666,24.70000076293945,937200.0,-0.030094888189917124,1.7391329586824558,2.4210395989907596,33.0238739874798,40.70238657039599,1.0533387307594175,1.9274432288427725,2.7873345457620893,0.9319489089788,11.50554337419102,1.0,-0.7333399311733508,-1.741749858856199,-3.487403817362747,0.003904099650348769,-2.614576838109471,-0.8689228796029269,2.0740171394993645,12.469489418179561,-29.578976287837705,0.8728269792532731,4,0.7674989700317347,1.8299989700317347,2.981249809265133,1.3524999618530238,2.3549995422363246,3,0.11120366725703623,3.6666443586328743,24.7549991607666,-1.6837468618565095,25.040000915527344,-1.1560292514264636,25.70000076293945,0.11120366725703623 6341,2005-04-29,24.354999542236328,24.45000076293945,23.82500076293945,24.059999465942386,982200.0,0.01436898417599708,1.5773062084859255,-0.42753601154359594,35.17328476897076,39.62096975243676,0.7109949660769601,1.5392878589872865,2.419349635939529,0.6144640807116915,12.710740325167569,0.625,-0.841410708064533,-1.3192504882812486,-3.170680259619907,0.5321792830574097,-2.2449653739505777,-0.39353560261191944,1.496116005383417,29.339870859911027,-9.4398584405475,0.9257148856693294,4,0.4224996566772461,1.2725000381469727,2.793750286102295,1.0075006484985352,2.0300006866455114,4,0.08170806029649524,1.7391329586824558,24.01000022888184,3.6666443586328743,24.7549991607666,-1.6837468618565095,25.040000915527344,0.08170806029649524 6342,2005-05-02,24.61000061035156,24.6200008392334,24.19499969482422,24.354999542236328,621400.0,0.010470173389780069,2.0909002635594396,0.8644101768338005,32.30563194609918,38.34446832841519,0.4000877644402081,1.2175467516166982,2.134342003657011,0.39169356292808644,14.127627052859717,0.4250011444091797,-0.8676012764676635,-0.9822494506835966,-2.8712019224329595,0.9067030210657663,-1.926725686558278,-0.037773214808915156,1.031503298582873,41.80936027809024,10.277378515871273,0.9444762358746817,5,0.16749858856201527,0.8949985504150426,2.692499160766605,0.7524995803833043,1.7349987030029297,0,0.06826494366152658,1.5773062084859255,24.354999542236328,1.7391329586824558,24.01000022888184,3.6666443586328743,24.7549991607666,0.06826494366152658 6343,2005-05-03,24.065000534057614,24.4950008392334,24.04999923706055,24.489999771118164,994800.0,-0.022145471872304867,1.0459779186726486,-1.666656693643731,32.45791373799777,37.526845811049505,0.8284060648514213,1.6693531965404844,2.643995768389509,0.9654435510428243,15.677877674826352,0.5600013732910085,-0.8069609867226362,-1.4137495994567892,-3.385755907624322,0.5582567087107435,-2.3997527535405574,-0.4277464453730211,1.387852900060036,24.124587545698102,-6.305480319687916,0.9860031540837665,5,0.7124986648559606,1.439998626708988,3.103748798370365,1.2974996566772496,2.6999988555908274,1,0.0995220651263049,2.0909002635594396,24.61000061035156,1.5773062084859255,24.354999542236328,1.7391329586824558,24.01000022888184,0.0995220651263049 6344,2005-05-04,24.375,24.420000076293945,23.82500076293945,24.065000534057614,632200.0,0.012881756038345626,1.9749994039530017,-0.7294118175045574,40.206941001599176,36.885407663919665,0.49611366787347677,1.2452010535650757,2.317642407939097,0.6846918129674222,17.066849650616895,0.5949993133544957,-0.8434330895629998,-0.9907501220703132,-2.9426890878907166,0.9611888437500902,-1.966719604980515,-0.01478063916011152,0.9080680067825462,65.60844318230008,31.6270709440994,0.9759694829102021,5,0.4024991989135742,1.1299991607666016,2.5512499809265137,0.9875001907348633,2.6800003051757812,2,0.08041021885016031,1.0459779186726486,24.065000534057614,2.0909002635594396,24.61000061035156,1.5773062084859255,24.354999542236328,0.08041021885016031 6345,2005-05-05,24.540000915527344,24.72500038146973,24.239999771118164,24.29999923706055,470600.0,0.006769268329327005,-1.694443267070761,0.7742002965624393,47.72539607064102,37.76956188277498,0.21498144644704809,0.9472261325317746,2.1135281377057,0.5481991327010505,17.946515538520966,0.48500061035156605,-0.8848110747573514,-0.7104992866516113,-2.564419451932128,1.1434208786289055,-1.6374593692918715,0.21646079598864887,0.5902602066536069,79.44449507162074,40.10001134013554,0.9269600826402592,5,0.23749828338623047,0.9649982452392578,2.3687491416931152,0.8224992752075195,2.3599987030029297,3,0.061735914145375714,1.9749994039530017,24.375,1.0459779186726486,24.065000534057614,2.0909002635594396,24.61000061035156,0.061735914145375714 6346,2005-05-06,25.524999618530273,25.684999465942386,24.434999465942386,24.5,876400.0,0.04013849495741817,-1.1645008777101393,4.270801875546435,52.19363891892269,38.54499047417651,-0.7711617321658011,-0.12656449273190873,1.0845811694810052,-0.40123635166091276,18.477609638854574,1.25,-0.834383113004165,0.32674942016601705,-1.426774230080369,2.080273070412403,-0.550012404957176,1.20351124528921,-1.7700004577636719,91.39785166764925,48.03225644929419,0.8767618251231922,5,-0.7475004196166992,-0.020000457763671875,1.3837504386901855,-0.16249942779541016,1.7150001525878906,4,0.03290891930035844,-1.694443267070761,24.540000915527344,1.9749994039530017,24.375,1.0459779186726486,24.065000534057614,0.03290891930035844 6347,2005-05-09,26.229999542236328,26.309999465942386,25.5,25.5,1539600.0,0.027619977835151355,-1.2191780106080101,0.7121949404069632,56.019483892924086,40.480599868537475,-1.5567880060639112,-0.9126148149332955,0.32696128672662184,-1.0714017768046773,19.402408509310032,0.8099994659423864,-0.8478869808093457,1.0534994125366204,-0.6329295392283321,2.739928364301573,0.21028493665414416,1.8967138884190966,-2.436400375366212,96.78068549454838,49.58062664293089,0.8432144758824766,5,-1.197500228881836,-0.7250003814697266,0.6787505149841309,-0.8674993515014648,1.0249996185302734,0,0.0059092904822939385,-1.1645008777101393,25.524999618530273,-1.694443267070761,24.540000915527344,1.9749994039530017,24.375,0.0059092904822939385 6348,2005-05-10,26.6200008392334,26.72500038146973,26.0,26.229999542236328,1027600.0,0.014868520922735051,1.416666401757286,0.5342486870639876,62.53541156847246,43.51573065478966,-1.8987730678250827,-1.4253104640375582,-0.10850567619241502,-1.4336072381366378,19.73654646127332,0.7250003814697301,-0.7721359005931596,1.4750006675720222,-0.06558363945861245,3.015584974602657,0.7047085140567049,2.2452928210873395,-2.725745660400392,96.37932565351352,42.83068856805414,0.7702921535153171,5,-1.3800010681152344,-1.1150016784667969,0.28874921798706055,-1.2575006484985352,0.9099998474121129,1,-0.010330635507479147,-1.2191780106080101,26.229999542236328,-1.1645008777101393,25.524999618530273,-1.694443267070761,24.540000915527344,-0.010330635507479147 6349,2005-05-11,26.774999618530273,26.82500076293945,26.53499984741211,26.6200008392334,745800.0,0.005822643666803851,1.2745074573279636,0.39743144571654937,60.16566353744736,46.5314850492305,-1.941244152593466,-1.656994585113555,-0.3068169407244099,-1.5561937432030355,20.129926792921157,0.2900009155273402,-0.7787529861712379,1.6247494697570808,0.06173131812674271,3.187767621387419,0.8432403939419117,2.40625854557225,-2.710899727539065,98.06572049421352,43.97007098992577,0.7815090758151689,5,-1.4499988555908239,-1.2700004577636719,0.13375043869018555,-1.4124994277954102,0.6650009155273402,2,-0.00037349128008623556,1.416666401757286,26.6200008392334,-1.2191780106080101,26.229999542236328,-1.1645008777101393,25.524999618530273,-0.00037349128008623556 6350,2005-05-12,26.3700008392334,26.770000457763672,26.28000068664551,26.770000457763672,750200.0,-0.015126005044518664,1.4500011920940146,-2.580663024217366,60.2110128322732,49.31345483404188,-1.3033336259844184,-1.2640351814490494,0.047497188508792476,-1.1242416214218665,20.69337857977599,0.4949989318847621,-0.6838554542000814,1.1862506866455078,-0.45322890216105804,2.8257302754520737,0.3665108922422249,2.0059904810487907,-2.0850288784863302,80.96235661973324,24.94835440212647,0.819739794403283,5,-1.0450000762939489,-0.8650016784667969,0.43249940872192383,-1.0075006484985352,0.9399986267089879,3,0.02597646735464787,1.2745074573279636,26.774999618530273,1.416666401757286,26.6200008392334,-1.2191780106080101,26.229999542236328,0.02597646735464787 6351,2005-05-13,25.864999771118164,26.415000915527344,25.55500030517578,26.375,789400.0,-0.019150589762738757,1.9152461279341546,1.2750017881410485,51.2780713410449,51.421503655702516,-0.6276140425014489,-0.7128876092111582,0.5102134056705481,-0.5913575171874967,20.200074928971606,0.8600006103515625,-0.5413443505383633,0.6287496566772468,-1.028165239446107,2.2856645528006005,-0.19970779138443007,1.4572071047389237,-1.3768255061957042,27.547136675486122,-22.684437454367334,0.8284574480616764,5,-0.5399990081787145,-0.3600006103515625,0.8100004196166992,-0.5024995803833008,1.3700008392333949,4,0.04001545936868056,1.4500011920940146,26.3700008392334,1.2745074573279636,26.774999618530273,1.416666401757286,26.6200008392334,0.04001545936868056 6352,2005-05-16,26.395000457763672,26.545000076293945,25.899999618530273,25.899999618530273,633000.0,0.020491037747362606,-1.6060580372452538,-0.9705894452609888,60.711457539861335,54.560786300354025,-0.9809413776179916,-1.2137581760821483,-0.07419374508938859,-1.0921060590771958,19.529988624558243,0.6800003051757812,-0.28608225064548165,1.100750350952147,-0.6353016696314455,2.8368023715357396,0.23272434066035075,1.9687763612439433,-1.7198800729998531,66.14172045788384,12.4263516238668,0.8680260102917965,5,-1.0699996948242223,-0.8900012969970703,0.2799997329711914,-0.9450006484985352,0.75,0,0.032013612377337575,1.9152461279341546,25.864999771118164,1.4500011920940146,26.3700008392334,1.2745074573279636,26.774999618530273,0.032013612377337575 6353,2005-05-17,26.46500015258789,26.489999771118164,26.149999618530273,26.29999923706055,341000.0,0.00265200581967151,2.1627898724295167,0.3333346177410023,63.99346444198804,57.203733349286125,-0.7539893662421804,-1.2618172473662241,-0.20309920906599643,-1.1301536971937196,19.095282490476777,0.3400001525878906,-0.050643667360873224,1.1157500267028801,-0.6977121490693143,2.9292122024750746,0.2090189388167829,2.0224811145889774,-1.6178893375700198,71.6535054652279,13.916984153661701,0.9067310878860969,5,-0.932499885559082,-0.9600009918212891,0.21000003814697266,0.06499958038330078,0.48500061035155895,1,0.029850708619832078,-1.6060580372452538,26.395000457763672,1.9152461279341546,25.864999771118164,1.4500011920940146,26.3700008392334,0.029850708619832078 6354,2005-05-18,26.85000038146973,27.09000015258789,26.42499923706055,26.5,763600.0,0.014547524151220959,-1.6599935150394103,2.121202663337562,74.69565350076427,60.20042861929981,-0.8392458422424198,-1.5697836073441707,-0.6379431445215324,-1.484630515408984,18.404072898025458,0.6650009155273402,0.21470523999342106,1.4007502555847218,-0.5145106210464725,3.316011132215916,0.44311981726912464,2.358380693900319,-1.8446583706181343,84.36483420354853,20.038883783207893,0.957630438315597,5,-1.0875005722045934,-1.3950004577636754,-0.07875061035156605,-0.3200006484985387,-0.20000076293945668,2,0.025325895549896504,2.1627898724295167,26.46500015258789,-1.6060580372452538,26.395000457763672,1.9152461279341546,25.864999771118164,0.025325895549896504 6355,2005-05-19,26.790000915527344,26.92499923706055,26.625,26.85000038146973,429200.0,-0.0022346169493462353,1.857173997947239,-0.17142685870922525,72.27814551970273,62.43204046383092,-0.4766438824202517,-1.4780591847648417,-0.6079128438478989,-1.3864824289962243,17.794275805822714,0.2999992370605504,0.540772458786396,1.2725007057189934,-0.7342210601463321,3.279222471584319,0.26913982278632886,2.275861588651658,-1.5761930905021195,80.45607381874844,11.2211138660696,1.003360882932663,5,-0.49500083923339844,-1.3675012588500977,-0.018751144409179688,-0.26000118255615234,-0.06500053405761363,3,0.024262769552707786,-1.6599935150394103,26.85000038146973,2.1627898724295167,26.46500015258789,-1.6060580372452538,26.395000457763672,0.024262769552707786 6356,2005-05-20,26.684999465942386,26.790000915527344,26.489999771118164,26.790000915527344,358800.0,-0.003919426875573562,4.714228624366497,1.7500397367833829,69.52021304884718,63.93212148115571,-0.2120964607488247,-1.3086244820844826,-0.5221457537751775,-1.2500223206596353,17.174067466269214,0.3000011444091797,0.7867630154664411,1.083999252319341,-0.9730313409418834,3.141029845580565,0.05548395568872877,2.112514548949953,-1.2835724081608966,65.96634412721238,-6.45943941852552,1.028515296630612,5,-0.3624992370605504,-1.2624998092651403,-0.1337494850158727,0.07750034332275035,0.5750007629394531,4,0.023421398257761794,1.857173997947239,26.790000915527344,-1.6599935150394103,26.85000038146973,2.1627898724295167,26.46500015258789,0.023421398257761794 6357,2005-05-23,26.90500068664551,26.989999771118164,26.71999931335449,26.71999931335449,249800.0,0.00824437793165056,-1.9189022001360172,-1.7618935169208008,78.45690578465394,65.70117639406476,-0.3646235573890806,-1.5112015077431096,-0.7588991463102595,-1.4369662117283717,17.145160188757522,0.3050003051757777,0.9826840238974945,1.2437504768371603,-0.8944753236920278,3.3819762773663484,0.17463757657256807,2.3128633771017526,-1.3347163193833822,80.31921693237679,1.7099759092912024,1.069112900264594,5,-0.5825004577636754,-1.4825010299682653,-0.7700009346008336,-0.365000724792484,1.004999160766598,0,0.012265375033788661,4.714228624366497,26.684999465942386,1.857173997947239,26.790000915527344,-1.6599935150394103,26.85000038146973,0.012265375033788661 6358,2005-05-24,26.53499984741211,26.65500068664551,26.32500076293945,26.54999923706055,461200.0,-0.01375212153096339,1.9333028160656165,-0.08107718003177063,71.38612417927402,66.94789424315661,-0.008882157958346681,-1.078765285449542,-0.4102953144808126,-1.0371610209724693,16.977568567500867,0.5799999237060618,1.076710014784716,0.7989996910095201,-1.3522683379975362,2.9502677200165763,-0.27663432349400807,1.8746337055130482,-0.8127439016174023,27.450882616934614,-50.62163972665413,1.0756340145035275,5,-0.21249961853027344,-1.1125001907348633,-0.440000057220459,-0.034999847412109375,1.5949993133544922,1,0.022988528881075387,-1.9189022001360172,26.90500068664551,4.714228624366497,26.684999465942386,1.857173997947239,26.790000915527344,0.022988528881075387 6359,2005-05-25,26.15999984741211,26.56999969482422,26.07500076293945,26.56999969482422,305400.0,-0.014132278204500248,1.4146298346653938,27.334435401824656,65.39922313649211,67.52436205473649,0.30140150401235033,-0.6251615519876879,-0.059073145911156644,-0.6327178283278556,16.01962559537905,0.4949989318847692,1.0790951578065737,0.3537496566772447,-1.7539551847405583,2.4614544980950477,-0.7001027640316551,1.4076020773861444,-0.3009694809380825,9.28952749816075,-65.77526393474393,1.0538524207089013,5,0.16250038146972656,-0.7375001907348633,-0.06500005722045898,0.3400001525878906,2.0650005340576207,2,0.03019881193177798,1.9333028160656165,26.53499984741211,-1.9189022001360172,26.90500068664551,4.714228624366497,26.684999465942386,0.03019881193177798 6360,2005-05-26,26.68000030517578,26.875,26.28499984741211,26.28499984741211,444400.0,0.019877693455533807,-1.9873390827353763,-0.9634161091934238,62.04379300729563,68.72055335098659,-0.18997951335206054,-0.9853980226513208,-0.5897233005941125,-1.1086955644147416,14.326727250481493,0.7150001525878906,1.0078407879727465,0.7402501106262207,-1.221595094099719,2.7020953153521603,-0.2406724917367491,1.7211727129891905,-0.6978729600903684,66.12024022196155,-6.5943840025489635,0.9809226023629706,5,-0.18500041961669922,-1.2575006484985352,-0.5850005149841309,-0.18000030517578125,2.114999771118164,3,-0.0011244635045858375,1.4146298346653938,26.15999984741211,1.9333028160656165,26.53499984741211,-1.9189022001360172,26.90500068664551,-0.0011244635045858375 6361,2005-05-27,26.34499931335449,26.67499923706055,26.26000022888184,26.61000061035156,285000.0,-0.012556258920143448,1.1012685122142436,-0.6708885819965813,51.29943098573818,67.67477262275068,0.24615566520380483,-0.520345531570694,-0.27706025130091305,-0.7312527603195811,12.529095794223643,0.42000007629394176,0.9387779518674009,0.3057491302490192,-1.5144163421903336,2.125914602688372,-0.604333605970659,1.2158318664686973,-0.26999855041503906,29.50807028222525,-38.503293421678094,0.9100827362196772,5,0.23750114440918324,-0.9224996566772425,-0.24999952316283824,0.15500068664551137,2.284999847412113,4,0.014424030291115386,-1.9873390827353763,26.68000030517578,1.4146298346653938,26.15999984741211,1.9333028160656165,26.53499984741211,0.014424030291115386 6362,2005-05-31,26.290000915527344,26.649999618530273,26.25,26.25,480400.0,-0.0020876219115809613,-18.999523173755485,-0.1509461122667108,45.965773135684245,65.67169581093914,0.31815047748604997,-0.351029903173945,-0.25307537330942864,-0.62723480981672,10.96743717650569,0.39999961853027344,0.8951904863712841,0.16675071716308665,-1.5263164270807366,1.8598178614069099,-0.6797828549588232,1.0132842892849965,-0.1135002136230483,26.87504470352654,-35.99689499617973,0.8465335721219109,5,0.2924995422363281,-0.8675012588500977,-0.19500112533569336,0.20999908447265625,1.9349994659423864,1,0.03689613083206833,1.1012685122142436,26.34499931335449,-1.9873390827353763,26.68000030517578,1.4146298346653938,26.15999984741211,0.03689613083206833 6363,2005-06-01,26.459999084472656,26.5049991607666,26.07999992370605,26.17499923706055,748000.0,0.0064662671367541336,1.2666625976562689,7.124833110814331,46.163210440650815,62.50142435981542,0.16468688985458257,-0.3503643537574632,-0.448882522522986,-0.7468868835335662,9.152815750278203,0.4249992370605504,0.9701566821465732,0.21699895858764506,-1.1751572572923017,1.6091551744675918,-0.47907914935232654,0.9130770665276167,0.6300010681152344,48.124836087070776,-9.870037694444704,0.6960781079399728,6,0.07250118255615234,-1.0374994277954102,-0.38999891281127574,0.04000091552734375,1.6700000762939453,2,0.05479972838662528,-18.999523173755485,26.290000915527344,1.1012685122142436,26.34499931335449,-1.9873390827353763,26.68000030517578,0.05479972838662528 6364,2005-06-02,26.334999084472656,26.45499992370605,26.30500030517578,26.375,634000.0,-0.0047241120304253315,-2.0000381475546707,-0.14035416471470238,49.5424610414964,59.97523719557027,0.23350724806349987,-0.07483406646349167,-0.36731155038578933,-0.5700799903979679,6.992482996999261,0.154998779296875,0.9320834880661799,-0.006000995635986328,-1.0852726245092157,1.073270633237243,-0.545636810072601,0.5336348188006284,0.7348010635375992,32.07536305598038,-22.063582502269547,0.5396358144366156,6,0.19750118255615234,-0.9124994277954102,-0.36499929428100586,0.16500091552734375,2.1700000762939453,3,0.06816024828921652,1.2666625976562689,26.459999084472656,-18.999523173755485,26.290000915527344,1.1012685122142436,26.34499931335449,0.06816024828921652 6365,2005-06-03,26.05500030517578,26.40999984741211,25.875,26.34000015258789,821400.0,-0.010632192482663338,1.5176508603279748,7.12483311081442,52.6388960267283,58.09953530422373,0.4450875951291877,0.3420196914015712,-0.13634153061494203,-0.24049423893407607,5.580208066931077,0.5349998474121094,0.8579422137287338,-0.3617497444152846,-1.0509699223796893,0.3274704335491201,-0.7063598333974852,-0.017139655433084044,0.9950038383483886,22.50005960470152,-33.55665083717378,0.34461008898220236,6,0.3774995803833008,-0.6325006484985352,-0.41500043869018555,0.33249950408935547,2.190000534057617,4,0.08328535984944452,-2.0000381475546707,26.334999084472656,1.2666625976562689,26.459999084472656,-18.999523173755485,26.290000915527344,0.08328535984944452 6366,2005-06-06,26.364999771118164,26.375,26.0,26.07500076293945,405000.0,0.011897887634290338,1.4193590067003428,-1.017540924361887,49.556202750081404,54.88834607816012,0.09490262856872178,0.10348322218789008,-0.4690835103323394,-0.5024327962416351,5.738957683638592,0.375,0.6861140754874597,-0.09375028610229563,-0.6421537876354471,0.4546532154308558,-0.36795203686887135,0.18045146466428008,0.6380042066650375,63.22580803941692,8.095938241825664,0.27420175076657644,6,0.010000228881835938,-0.9074993133544922,-1.0562505722045898,-0.28750038146972656,1.9600009918212855,0,0.09216765887621037,1.5176508603279748,26.05500030517578,-2.0000381475546707,26.334999084472656,1.2666625976562689,26.459999084472656,0.09216765887621037 6367,2005-06-07,26.38500022888184,26.540000915527344,26.315000534057614,26.34000015258789,703800.0,0.0007585988218208328,-3.7368843736821344,0.1551732075794451,48.79879991683278,52.378643382333316,-0.0073945770170311675,0.10086165345282794,-0.5023916244378732,-0.47121337848830436,5.7924588990349495,0.22500038146973012,0.5354638450093958,-0.0814998626708956,-0.6205939137909908,0.45759418844919963,-0.3510468882309432,0.18804716288915202,0.5728835897900346,76.69165815770506,22.67488084425011,0.26954702556004695,6,-0.01000022888183949,-0.9274997711181676,-1.182500839233402,-0.307500839233402,1.9249992370605469,1,0.0850861820128892,1.4193590067003428,26.364999771118164,1.5176508603279748,26.05500030517578,-2.0000381475546707,26.334999084472656,0.0850861820128892 6368,2005-06-08,26.34499931335449,26.53499984741211,26.229999542236328,26.38500022888184,502600.0,-0.0015160475717398425,-1.259257689427655,-0.8889077268682266,41.54102236421716,49.72773218541387,0.0031519015096428404,0.1256457149709469,-0.452742662747184,-0.38146159262885604,5.393300269300941,0.30500030517578125,0.40633706548812043,-0.10775070190430114,-0.6443825071448188,0.42888110333621654,-0.37606660452456,0.1605652007159577,0.5695691525705122,70.67649117171223,19.651765452604963,0.2683159026202594,6,0.030000686645511365,-0.8874988555908168,-1.2037501335144007,-0.26749992370605113,2.4250011444091832,2,0.071360831926925,-3.7368843736821344,26.38500022888184,1.4193590067003428,26.364999771118164,1.5176508603279748,26.05500030517578,0.071360831926925 6369,2005-06-09,26.76499938964844,26.76499938964844,26.040000915527344,26.22500038146973,691200.0,0.015942307353982388,1.6851844656765052,-13.499666221626441,49.62628525029885,48.34800910130312,-0.3598455641020202,-0.31109180543004555,-0.8654300405800335,-0.7483642653475933,4.700409757093615,0.7249984741210973,0.2149016929283718,0.3127493858337438,-0.22263535789808486,0.8481341295655724,0.045057013967827686,0.5804417576996599,0.10798633763955934,100.0,50.52123599619369,0.26769237186591444,6,-0.4449996948242223,-1.3074989318847692,-1.6237502098083532,-0.6875000000000036,1.4099998474121094,3,0.05099943217805869,-1.259257689427655,26.34499931335449,-3.7368843736821344,26.38500022888184,1.4193590067003428,26.364999771118164,0.05099943217805869 6370,2005-06-10,27.05500030517578,27.3700008392334,26.75,26.809999465942386,785000.0,0.01083508022195212,-2.397267002847961,0.4537060911643613,55.24080406886546,48.78593944387282,-0.6605193656834061,-0.5767113112581228,-1.1439528764903955,-0.9879921883717593,4.573648277038998,0.6200008392333984,0.09297696352354734,0.5685003280639656,-0.028792987952154903,1.165793644080086,0.2698536700559053,0.8671469860720258,-1.1800003051757812,77.00727437262887,28.390751339000055,0.2986466580080605,6,-0.43249988555908203,-1.25,-1.9137511253356934,-0.9775009155273438,1.4300003051757777,4,0.05359448675790346,1.6851844656765052,26.76499938964844,-1.259257689427655,26.34499931335449,-3.7368843736821344,26.38500022888184,0.05359448675790346 6371,2005-06-13,26.899999618530273,27.0,26.709999084472656,26.95000076293945,367800.0,-0.005729095727116107,2.866688707195809,-0.20408560462743394,49.92783451810958,49.22616848636453,-0.46769593872151205,-0.3585799138230641,-0.9772655446021972,-0.7791763220466734,4.7647236660757155,0.345001220703125,0.026848592686683048,0.36174964904785156,-0.18611989240468318,0.9096191905003863,0.08781487832158419,0.6356844197741189,-0.9950996017456042,64.66156032599888,19.226754618893324,0.27393477072626793,6,-0.2774991989135742,-0.9974994659423828,-1.7587504386901855,-0.8225002288818359,1.784999847412113,0,0.050000046088350514,-2.397267002847961,27.05500030517578,1.6851844656765052,26.76499938964844,-1.259257689427655,26.34499931335449,0.050000046088350514 6372,2005-06-14,27.239999771118164,27.334999084472656,26.875,26.899999618530273,386400.0,0.012639411056113214,-1.3589733557650925,-6.799847415602238,60.26200921857548,50.79270168391171,-0.736184934398068,-0.6661846121326747,-1.312509327803479,-1.0586065836554823,5.320997986800805,0.45999908447265625,-0.04234826741492981,0.6594998359680169,0.03340146078978634,1.2855982111462474,0.3464506483789016,0.9725490235571321,-1.3057977378845216,90.22548303965421,40.75954684634755,0.3130491875891148,6,-0.6174993515014648,-0.8049993515014648,-2.098750591278076,-1.1625003814697266,1.5200004577636754,1,0.039831167435312675,2.866688707195809,26.899999618530273,-2.397267002847961,27.05500030517578,1.6851844656765052,26.76499938964844,0.039831167435312675 6373,2005-06-15,27.2549991607666,27.34000015258789,27.05500030517578,27.21500015258789,353800.0,0.0005506383911331181,1.714271441676279,0.11764408890484579,67.80487351017399,52.82185862487588,-0.7001862827347445,-0.6524142910083448,-1.3252201815926554,-1.0085816544142574,5.909964323346236,0.2849998474121094,-0.021135277530575536,0.6349992752075195,-0.056665408853678656,1.3266639592687177,0.2891669331769222,0.9808316172381168,-1.2920811514129653,91.35325676212493,35.28488712353669,0.34583234203059865,6,-0.6324987411499023,-0.7924985885620117,-1.9862499237060547,-1.177499771118164,1.335000991821289,2,0.03870850624330413,-1.3589733557650925,27.239999771118164,2.866688707195809,26.899999618530273,-2.397267002847961,27.05500030517578,0.03870850624330413 6374,2005-06-16,27.53000068664551,27.545000076293945,27.06999969482422,27.26000022888184,247000.0,0.010089948058951803,2.166677263074983,6.750178818368223,65.01767498913213,54.19727850958742,-0.8804379493558976,-0.921084317938611,-1.6043618584261985,-1.2143835299712862,6.128618591718003,0.47500038146972656,0.04356391186230013,0.8760007858276389,0.07804532259348207,1.6739562490617956,0.47702305421056224,1.2749785174447155,-1.5389410206942813,98.20366804406812,41.61370261111984,0.3989777316170778,6,-0.7575006484985387,-0.9800004959106481,-2.1575012207031286,-1.4525012969970739,0.46999931335448863,3,0.04504176317437114,1.714271441676279,27.2549991607666,-1.3589733557650925,27.239999771118164,2.866688707195809,26.899999618530273,0.04504176317437114 6375,2005-06-17,27.440000534057614,28.625,27.415000915527344,27.875,1762400.0,-0.003269166376430821,-3.9897002898391136,-1.6111064016163117,71.17991505839349,56.599913210510984,-0.6406903187801163,-0.8220372902286108,-1.526402961289346,-1.0920483556588678,6.820501177371174,1.2099990844726562,0.09845443203115423,0.7535006523132282,-0.11739206818703707,1.6243933728134934,0.31805429206309555,1.1889470125633608,-1.3867832516926732,38.12016191041523,-20.991001383007465,0.43544636025013295,6,-0.10750007629394176,-0.350000381469723,-2.0250005722045863,-1.3625011444091761,2.1700000762939453,4,0.02678566649773506,2.166677263074983,27.53000068664551,1.714271441676279,27.2549991607666,-1.3589733557650925,27.239999771118164,0.02678566649773506 6376,2005-06-20,27.309999465942386,27.35000038146973,27.059999465942386,27.25,428200.0,-0.004737648162720487,3.1428318415278342,-0.13792997610331093,69.17289243492964,58.8637012680773,-0.40514993229934504,-0.6775503658367263,-1.4013366209930886,-0.9399597369709802,7.505802987025091,0.38000106811522727,0.147894803765368,0.5922495841980009,-0.32218154188896264,1.5066807102849644,0.13503402115451735,1.0494651472414844,-1.1024752205193415,24.857112339564935,-36.748260037339435,0.45721556304348226,6,0.02250099182128551,-0.21999931335449574,-1.894999504089359,-1.2325000762939489,2.0650005340576136,0,0.04302457588380726,-3.9897002898391136,27.440000534057614,2.166677263074983,27.53000068664551,1.714271441676279,27.2549991607666,0.04302457588380726 6377,2005-06-21,27.23500061035156,27.309999465942386,26.899999618530273,27.309999465942386,410800.0,-0.002746204945348163,9.933496096232624,-1.2499920526433352,65.10722784057086,61.482168543227715,-0.22003806496126543,-0.6077192101977253,-1.3353083717307932,-0.8363790046365516,7.849638724997073,0.4099998474121129,0.20993288854996095,0.5007507324218707,-0.4394525832744769,1.4409540481182184,0.030649074573695145,0.9708523902700463,-0.8824278196538984,19.42034305730759,-42.077166515327114,0.4701016578481746,6,0.09749984741211293,0.014999389648441053,-1.8200006484985316,-1.1575012207031214,2.4499988555908274,1,0.053240272557207424,3.1428318415278342,27.309999465942386,-3.9897002898391136,27.440000534057614,2.166677263074983,27.53000068664551,0.053240272557207424 6378,2005-06-22,27.145000457763672,27.42499923706055,26.864999771118164,27.229999542236328,537600.0,-0.003304576852246499,1.3579000626415254,1.1333384196738583,66.00791586565632,63.302349722711874,-0.005167183191627345,-0.49505805897733524,-1.274368743905729,-0.7165132543241839,8.864540949553671,0.5599994659423864,0.2678654404376388,0.38025054931640767,-0.5722338732622987,1.332734971895114,-0.09599166197294551,0.8564927606057609,-0.6560820345078717,15.909127854113859,-47.27313661465084,0.47624221128935346,6,0.5224990844726562,0.10499954223632812,-1.7300004959106445,-1.0675010681152344,2.2950000762939418,2,0.05949529356726413,9.933496096232624,27.23500061035156,3.1428318415278342,27.309999465942386,-3.9897002898391136,27.440000534057614,0.05949529356726413 6379,2005-06-23,26.95000076293945,27.309999465942386,26.90999984741211,27.07500076293945,586200.0,-0.007183632033001208,-2.902400446594885,1.4706040750381473,68.30264157655179,64.75366500134369,0.2445519492857713,-0.25069199200085635,-1.092596660624917,-0.5019791470222259,9.803981775045619,0.399999618530277,0.329319598942277,0.14575080871581747,-0.7657795877982352,1.0572812052298701,-0.31001438954120886,0.6015160069728438,-0.3329174450789978,4.829601179954867,-60.875623274202894,0.4557651982570266,6,0.7174987792968786,0.2999992370605504,-1.4312510490417445,-0.8725013732910121,2.55999946594239,3,0.060853407911724444,1.3579000626415254,27.145000457763672,9.933496096232624,27.23500061035156,3.1428318415278342,27.309999465942386,0.060853407911724444 6380,2005-06-24,26.649999618530273,27.145000457763672,26.46500015258789,26.95000076293945,422800.0,-0.011131767566467943,-1.0298514260987892,2.400009155273409,55.852140455757386,65.4119212166379,0.5375961614309084,0.04948337429912897,-0.7783111306334263,-0.18734285155445463,10.532668246257117,0.6800003051757812,0.4199846732520811,-0.1527503013610847,-1.065239850442243,0.7597392477200735,-0.6089950759016638,0.3034944731794944,1.9750003814697266,19.27079608039475,-44.816943825960664,0.4562447745405799,6,0.8950004577636719,0.6000003814697266,-1.0412497520446777,-0.5725002288818359,3.1000003814697266,4,0.05065667545192176,-2.902400446594885,26.95000076293945,1.3579000626415254,27.145000457763672,9.933496096232624,27.23500061035156,0.05065667545192176 6381,2005-06-27,26.72500038146973,26.770000457763672,26.274999618530273,26.375,450200.0,0.0028142875802259493,1.2500010837194988,-1.1666634877644309,56.82729723932954,65.03028655227723,0.48630096129289413,0.004649395651423305,-0.8093309119342535,-0.2576620744339664,11.217151761301517,0.49500083923339844,0.45667451765201506,-0.09674959182738974,-0.9845992618868848,0.7911000782321054,-0.5406744268571373,0.3471752432023578,1.8567996215820273,39.13051410526265,-22.39781699315845,0.44392483502974767,6,0.7249994277954066,0.5249996185302699,-0.8662505149841344,-0.6475009918212926,3.014999389648434,0,0.10795136343130585,-1.0298514260987892,26.649999618530273,-2.902400446594885,26.95000076293945,1.3579000626415254,27.145000457763672,0.10795136343130585 6382,2005-06-28,27.26000022888184,27.270000457763672,26.79999923706055,26.79999923706055,714600.0,0.020018703078599875,-1.0434791622611,1.3142871156015365,65.32662578066999,64.75492569344345,-0.05091804209244444,-0.4784867893383229,-1.3067661694927857,-0.7748423879021189,12.197400945987614,0.5450000762939418,0.46219650791244504,0.38975028991699645,-0.4816161163853465,1.2611166962193394,-0.04593291323417503,0.8254334930681679,1.2295277587890574,85.65225539904239,24.23676865428112,0.43568320315117076,6,0.18999958038329723,-0.01000022888183949,-1.3875002861022985,-1.3725004196167028,2.4899997711181605,1,0.07758619784886611,1.2500010837194988,26.72500038146973,-1.0298514260987892,26.649999618530273,-2.902400446594885,26.95000076293945,0.07758619784886611 6383,2005-06-29,27.90999984741211,28.03499984741211,27.375,27.3799991607666,1216800.0,0.02384444655439144,-1.4444483690373169,1.152172921512773,67.80713911109943,65.06486615143982,-0.6685389019434673,-1.0690994518217565,-1.9150645480322481,-1.4076124839377613,13.556201708049787,0.7749996185302699,0.5218389177303209,0.967249870300293,0.003242203314890446,1.9312575372856955,0.4852460368075917,1.4492537037929942,0.4909470054931617,92.89772819635284,34.86080804696722,0.4820038334927012,6,-0.46000003814697266,-0.6599998474121094,-2.0374999046325684,-2.070000648498535,1.739999771118164,2,0.06359726364150653,-1.0434791622611,27.26000022888184,1.2500010837194988,26.72500038146973,-1.0298514260987892,26.649999618530273,0.06359726364150653 6384,2005-06-30,28.1299991607666,28.399999618530273,27.915000915527344,27.915000915527344,1495200.0,0.007882454839027497,-3.5116526645434303,0.40565654093776654,67.09058898517603,64.610496587749,-0.8878443189294636,-1.2097513942874834,-2.0733439112316,-1.6117223413070114,15.115129134326272,0.48999977111816406,0.5215290630369296,1.0974991798400886,0.04185525787416822,2.153143101806009,0.5696772188571266,1.6253211408230506,-1.8549995422363281,87.29409610523898,30.349088503645007,0.527821960982961,6,-0.7924995422363281,-0.8799991607666016,-2.2574992179870605,-2.2899999618530273,1.945001602172848,3,0.04656954896458343,-1.4444483690373169,27.90999984741211,-1.0434791622611,27.26000022888184,1.2500010837194988,26.72500038146973,0.04656954896458343 6385,2005-07-01,28.22500038146973,28.5,28.03499984741211,28.2549991607666,1097800.0,0.0033772208865057163,-1.268294271439072,-0.13953034483368792,71.47487062809518,64.86627194254517,-0.9608240545262561,-1.1951205854142408,-2.1227854953633063,-1.6881244720753301,16.109987010676324,0.4650001525878906,0.5001603123880187,1.0840003967285199,0.005557952609343886,2.162442840847696,0.5447791746689319,1.623221618788108,-1.9075007629394563,87.64046870191461,30.36323393342603,0.5392212220595877,7,-0.8375005722045934,-0.9750003814697301,-2.352500438690189,-2.385001182556156,1.729999542236321,4,0.04552700903613571,-3.5116526645434303,28.1299991607666,-1.4444483690373169,27.90999984741211,-1.0434791622611,27.26000022888184,0.04552700903613571 6386,2005-07-05,28.795000076293945,28.809999465942386,28.13999938964844,28.239999771118164,534600.0,0.020194851625172427,1.290602136233784,-18.500762970500666,73.45398431314781,65.79368932838705,-1.4505666143078173,-1.658783181227058,-2.626445223618738,-2.2282776580358785,17.26089251138359,0.6700000762939453,0.4887273173821285,1.532500076293946,0.2874910171660474,2.7775091354218446,0.9099955467299949,2.155004605857897,-2.390200442504881,99.25376179400808,44.238087107713945,0.6225045295639493,7,-1.2525005340576172,-1.452500343322754,-2.8362503051757812,-2.955000877380371,1.1700000762939453,1,0.0331654773806469,-1.268294271439072,28.22500038146973,-3.5116526645434303,28.1299991607666,-1.4444483690373169,27.90999984741211,0.0331654773806469 6387,2005-07-06,28.6299991607666,29.19499969482422,28.399999618530273,28.875,1116400.0,-0.005730193265850447,-1.2553196094398889,-0.4414427108392329,69.84124712384262,66.21961502374108,-1.1922535790085789,-1.3881396059008608,-2.4177369004015574,-2.03464554603525,18.90450167114394,0.7950000762939453,0.46659433511779724,1.2552492141723626,-0.05950695641007542,2.5700053847548006,0.5978711288811418,1.9126272994635833,-2.080887537048337,68.95600940679351,17.771058609930748,0.6573780852912191,7,-0.8949995040893555,-1.0949993133544922,-2.6274991035461426,-2.7899999618530273,1.2950000762939489,2,0.03877054288819748,1.290602136233784,28.795000076293945,-1.268294271439072,28.22500038146973,-3.5116526645434303,28.1299991607666,0.03877054288819748 6388,2005-07-07,28.22500038146973,28.2450008392334,27.5,28.17499923706055,2282600.0,-0.014145958476026288,15.555195286838783,-0.2040856046274455,59.66619553314488,65.26000990780699,-0.6905664388777062,-0.8802027541031485,-1.9515586595439096,-1.6081894315661351,19.92472992121641,1.1299991607666016,0.451018504081226,0.7562503814697301,-0.5166734991621951,2.0291742621016553,0.11978844115376575,1.3927123217856945,-1.4642177120629896,42.77289156355375,-2.3627014494488705,0.6364619403159633,7,-0.490000724792484,-0.6900005340576207,-2.222500324249271,-2.385001182556156,1.7749996185302699,3,0.054030100900599454,-1.2553196094398889,28.6299991607666,1.290602136233784,28.795000076293945,-1.268294271439072,28.22500038146973,0.054030100900599454 6389,2005-07-08,28.1299991607666,28.28000068664551,27.72500038146973,28.149999618530273,918600.0,-0.003365853655240336,2.9642511682401143,-0.4,59.58330816694382,65.6745840979388,-0.4588308856685188,-0.7143193906047358,-1.7860326477155368,-1.4905485958851088,21.45453544000537,0.5550003051757812,0.45680974436627864,0.5929991722106926,-0.6673613894191242,1.8533597338405094,-0.03718110860421575,1.223179453025601,-1.174479129326464,37.16809877254498,-8.489112345826001,0.630180280814909,7,-0.39499950408935547,-0.5949993133544922,-2.152499198913574,-2.2899999618530273,1.840000152587887,4,0.05403485613620784,15.555195286838783,28.22500038146973,-1.2553196094398889,28.6299991607666,1.290602136233784,28.795000076293945,0.05403485613620784 6390,2005-07-11,28.5049991607666,28.545000076293945,28.10000038146973,28.1299991607666,686800.0,0.013330963782004712,-1.045987091342798,-18.749570856379936,65.53965299659498,66.64262362652386,-0.6068434713268864,-1.027815958614827,-2.0606790386246345,-1.855667335826773,22.539538386859277,0.4449996948242152,0.48112760404778143,0.8954992294311523,-0.413979606939904,2.2049780658022087,0.24075981124562418,1.5502386476166805,-1.3703207562557367,59.291996561145446,10.549160809540865,0.6547394181855274,7,-0.5074996948242188,-0.9699993133544922,-2.527499198913574,-2.6649999618530273,0.9750003814697266,0,0.05507811430963838,2.9642511682401143,28.1299991607666,15.555195286838783,28.22500038146973,-1.2553196094398889,28.6299991607666,0.05507811430963838 6391,2005-07-12,28.2450008392334,28.5049991607666,28.05500030517578,28.5049991607666,603800.0,-0.00912114819112353,2.4615520049297945,-0.693328857421875,62.531018074373385,66.33200054804647,-0.12131630879411048,-0.6976562259073837,-1.7124012978292882,-1.5860815892947357,23.731083860156854,0.4499988555908203,0.5156155399142222,0.5682508468627923,-0.725866182310007,1.8623678760355915,-0.07880766772360559,1.21530936144919,-0.9454967314974638,43.952859785656734,-8.147986102755759,0.6470585145863995,7,0.03999900817871094,-0.6475009918212891,-2.3175010681152344,-2.405001640319824,1.0,1,0.06054165458184002,-1.045987091342798,28.5049991607666,2.9642511682401143,28.1299991607666,15.555195286838783,28.22500038146973,0.06054165458184002 6392,2005-07-13,28.32500076293945,28.45499992370605,28.18000030517578,28.274999618530273,416800.0,0.002832356924377555,-1.2916656732549434,-0.1923133353874007,64.67661903989202,65.98416498457897,-0.03839666866196367,-0.729610333995776,-1.7095927700961617,-1.660641869007467,24.471791475917335,0.2749996185302699,0.6231329270922572,0.5940007209777782,-0.7139206232565556,1.901922065212112,-0.059959951139390455,1.247961393094947,-0.8738570082364525,78.9474356657738,21.34868874541685,0.6539606721171674,7,0.022499084472659803,-0.7075004577636683,-2.4087505340576136,-2.4850015640258754,0.3849983215332067,2,0.057899359063538824,2.4615520049297945,28.2450008392334,-1.045987091342798,28.5049991607666,2.9642511682401143,28.1299991607666,0.057899359063538824 6393,2005-07-14,28.309999465942386,28.5,27.989999771118164,28.36000061035156,611800.0,-0.0005296132954281108,2.0909111926711557,-0.999999999999929,67.70830694587471,66.05280031354549,0.043931390741921206,-0.6656465830500196,-1.5926803376999352,-1.6394345902329555,25.120102443140347,0.5100002288818359,0.7353725741107091,0.5262494087219274,-0.7859314890058791,1.8384303064497338,-0.12984104014197584,1.1823398575858306,-0.7193472360296909,71.34137831576432,6.775730396167177,0.6560904488639023,7,0.03750038146972301,-0.6924991607666051,-2.3937492370605504,-2.6824998855590856,0.29000091552734375,3,0.05704697285710125,-1.2916656732549434,28.32500076293945,2.4615520049297945,28.2450008392334,-1.045987091342798,28.5049991607666,0.05704697285710125 6394,2005-07-15,28.770000457763672,28.78000068664551,28.25,28.309999465942386,490800.0,0.016248710720559334,1.2083295252702884,-9.19980926950343,76.49999785423391,66.61114778311645,-0.35284351546410164,-1.0835404299202267,-1.9533174938861109,-2.0825081382361788,25.60990399070141,0.5300006866455114,0.7954346111323218,0.9242504119873054,-0.4530130840040556,2.3015139079786664,0.23561866399162668,1.6128821599829841,-1.0510004306580534,98.73414970979317,27.26422158760637,0.6886317479956803,7,-0.4225006103515625,-1.1525001525878906,-2.853750228881836,-3.2650012969970703,-0.12000083923339844,4,0.04275285097899295,2.0909111926711557,28.309999465942386,-1.2916656732549434,28.32500076293945,2.4615520049297945,28.2450008392334,0.04275285097899295 6395,2005-07-18,28.17499923706055,28.88500022888184,28.114999771118164,28.73500061035156,458200.0,-0.020681307307471974,-1.2647062123439166,-1.21739166490444,66.03980195655053,65.78734974349453,0.26185612381671675,-0.45392458292966253,-1.26913702317135,-1.4859227099190875,24.713365678173233,0.7700004577636754,0.7845367596777528,0.29249925613403605,-1.0783876033101585,1.6633861155782306,-0.39294417358805944,0.9779426858561315,-0.33791923653744504,20.670320818007383,-52.62286294845481,0.6854434297220969,7,0.17250061035155895,-0.43999958038330433,-2.286249160766605,-2.670000076293949,0.3950004577636683,0,0.06370896627861655,1.2083295252702884,28.770000457763672,2.0909111926711557,28.309999465942386,-1.2916656732549434,28.32500076293945,0.06370896627861655 6396,2005-07-19,28.48500061035156,28.72500038146973,28.03000068664551,28.104999542236328,369600.0,0.011002710973750052,-1.6226463983417176,-0.6785716718550986,64.2607598568091,65.16729560271304,-0.10811222022893219,-0.7076667843000628,-1.5162725309296903,-1.8001854040774923,24.424707391552744,0.6949996948242188,0.770772241234063,0.543750572204587,-0.8245399475752464,1.9120410919844204,-0.1403946876853297,1.2278958320945037,-0.5392870342843636,55.30732805100974,-15.744119066545387,0.684145259889917,7,-0.292500495910641,-0.7500009536743129,-2.2712502479553187,-2.922500610351559,0.39999961853028054,1,0.03493062701649308,-1.2647062123439166,28.17499923706055,1.2083295252702884,28.770000457763672,2.0909111926711557,28.309999465942386,0.03493062701649308 6397,2005-07-20,28.684999465942386,28.875,28.479999542236328,28.479999542236328,414600.0,0.00702119892243025,-2.853664436773695,0.5394719670732463,60.07801024758813,65.21305279320673,-0.3346844672201712,-0.8363454134909389,-1.6725130907645926,-2.011229580281139,24.497226744934924,0.3950004577636719,0.7403703461733073,0.6712494850158741,-0.6931312396694445,2.0356302097011927,-0.01094087732678517,1.3534398473585334,-0.654998779296875,77.65355746977023,8.978638096529195,0.6821903623426588,7,-0.37999916076660156,-0.9499998092651403,-2.4224991798400914,-3.1224994659423864,0.27000045776366477,2,0.019522446704449026,-1.6226463983417176,28.48500061035156,-1.2647062123439166,28.17499923706055,1.2083295252702884,28.770000457763672,0.019522446704449026 6398,2005-07-21,28.76000022888184,29.065000534057614,28.604999542236328,28.78499984741211,821600.0,0.0026146335832601952,-1.7462664472747558,-0.12194940406961276,58.51351741458706,65.09418715405599,-0.3641041239490086,-0.8265273054354907,-1.7145546723049243,-2.0951154538836683,24.52001398558293,0.4600009918212855,0.6525860590100869,0.665500259399419,-0.6733163904847146,2.0043169092835527,-0.003908065542646,1.334908584341484,-0.7299995422363281,70.53136713610226,4.037669547129397,0.6694083249420664,7,-0.23250007629394887,-1.0250005722045934,-2.2312498092651403,-3.1975002288818395,-0.1350002288818395,3,-0.0017385655080409679,-2.853664436773695,28.684999465942386,-1.6226463983417176,28.48500061035156,-1.2647062123439166,28.17499923706055,-0.0017385655080409679 6399,2005-07-22,28.59000015258789,28.920000076293945,28.274999618530273,28.6200008392334,434600.0,-0.005910990088352941,1.0476232285097533,1.2000457770658606,54.83442965780426,63.904717894190334,-0.1363271345599557,-0.5558622831213853,-1.5178881218466138,-1.9344405636891189,24.309638888834435,0.6450004577636719,0.5795269250157808,0.41350021362304545,-0.8274845144148699,1.6544849416609608,-0.20699215039591223,1.0339925776420031,-0.4667995452880831,54.10623657023655,-9.311321821327738,0.6204923640189577,7,-0.0625,-0.8550004959106445,-2.047499656677246,-3.0275001525878906,0.4599990844726598,4,0.00034978065157287297,-1.7462664472747558,28.76000022888184,-2.853664436773695,28.684999465942386,-1.6226463983417176,28.48500061035156,0.00034978065157287297 6400,2005-07-25,28.0,28.645000457763672,27.92499923706055,28.46500015258789,474800.0,-0.020636591445925,-1.3414609940515851,15.499650327420689,39.525701433651186,61.348571600776765,0.4185171533420089,0.14805295787812156,-0.894471224792575,-1.3581692580339428,24.73906248364318,0.7200012207031214,0.5624115849503326,-0.24399995803833008,-1.2622573601957932,0.774257444119133,-0.7531286591170634,0.26512874304040324,1.1949996948242188,6.579006807888113,-50.14482608383005,0.5091287010787319,7,0.49499988555908203,-0.2650003433227539,-1.338749885559082,-2.3500003814697266,1.0849990844726562,0,0.023214272090366972,1.0476232285097533,28.59000015258789,-1.7462664472747558,28.76000022888184,-2.853664436773695,28.684999465942386,0.023214272090366972 6401,2005-07-26,29.61000061035156,29.920000076293945,28.375,28.375,2806400.0,0.05750002179826996,-1.502023178521566,-2.6559144195509248,59.351152470942985,60.75685309311576,-1.0923703833084843,-1.3014549248227283,-2.4353775774512947,-2.9650916469979087,26.082652820311324,1.9200000762939453,0.5943744736225582,1.2217506408691357,0.2963812519276239,2.1471200298106474,0.7590659463983798,1.6844353353398915,-1.6850013732910085,84.46118618869815,28.074923033015864,0.4626846944707568,7,-0.6875009536743129,-1.5125007629394496,-2.3987503051757777,-3.420001029968258,1.5900001525878906,1,-0.03512329936135694,-1.3414609940515851,28.0,1.0476232285097533,28.59000015258789,-1.7462664472747558,28.76000022888184,-0.03512329936135694 6402,2005-07-27,29.375,29.54999923706055,29.145000457763672,29.54999923706055,1340600.0,-0.007936528385933395,3.628577656675602,-0.14169971706389248,61.34120700052631,60.049397543632594,-0.7741770961419618,-0.9485101970815286,-2.1496749834327034,-2.736970326105684,26.802913939548713,0.4650001525878871,0.5648630560677717,0.8810000419616699,0.017161320729865537,1.7448387631934743,0.44908068134576595,1.312919402577574,-1.4500007629394496,72.68171192833339,13.971434683620217,0.431919360615903,7,-0.4525003433227539,-1.2775001525878906,-2.1637496948242188,-3.185000419616699,1.6749992370605504,2,-0.016680843272107615,-1.502023178521566,29.61000061035156,-1.3414609940515851,28.0,1.0476232285097533,28.59000015258789,-0.016680843272107615 6403,2005-07-28,29.684999465942386,29.834999084472656,29.184999465942386,29.5,730000.0,0.010553173308677,1.6804179660923484,-1.0571444141689361,64.71144018616585,58.73955780273615,-0.9707009361359589,-1.1791695563627265,-2.4065815243990976,-3.054192036029974,26.77886331114928,0.6499996185302699,0.5768794871713148,1.1022495269775412,0.1327760004261087,2.0717230535289737,0.617512763701825,1.5869862902532574,-1.7201002120971687,88.22052573963522,25.67883436244552,0.4847367632757158,7,-0.7624998092651403,-1.587499618530277,-2.3937492370605504,-3.4949998855590856,1.215000152587887,3,-0.024591529572835724,3.628577656675602,29.375,-1.502023178521566,29.61000061035156,-1.3414609940515851,28.0,-0.024591529572835724 6404,2005-07-29,29.440000534057614,29.71500015258789,29.30500030517578,29.60000038146973,704800.0,-0.008253290762759158,1.1025666105872687,-0.8648665367604066,59.06887393597379,57.96501024489429,-0.6936081268000827,-0.8759046465881362,-2.122653522434593,-2.8150392349684807,26.390507734111374,0.4099998474121094,0.5711583545982251,0.7917505264282205,-0.22479833065492016,1.8082993835113612,0.2834760978866484,1.3000249549697926,-1.4359992637634207,75.93988269093772,12.450641964439583,0.5082744285415705,7,-0.5175008773803675,-1.3425006866455043,-1.9812507629394496,-3.250000953674313,2.33499908447266,4,-0.027683441551394683,1.6804179660923484,29.684999465942386,3.628577656675602,29.375,-1.502023178521566,29.61000061035156,-0.027683441551394683 6405,2005-08-01,29.51000022888184,29.75,29.399999618530273,29.399999618530273,537800.0,0.0023777069821464547,-5.3636079900124844,-0.6875044703526131,62.73915789376638,57.795943360111764,-0.6194667052243226,-0.8903479689822049,-2.1501738534662174,-2.8798393760180154,25.897664927482634,0.35000038146972656,0.5613333132663811,0.7975002288818409,-0.2676834189231414,1.8626838766868232,0.264908404979348,1.3300920527843338,-1.4676789824676497,73.46279435819905,7.1924192021612185,0.5325918239024912,8,-0.5875005722045934,-1.4125003814697301,-2.0512504577636754,-3.3200006484985387,2.0699996948242116,0,-0.015587969781548194,1.1025666105872687,29.440000534057614,1.6804179660923484,29.684999465942386,3.628577656675602,29.375,-0.015587969781548194 6406,2005-08-02,29.75,29.959999084472656,29.420000076293945,29.434999465942386,821800.0,0.008132828507512846,-2.130435263352849,2.863625329449175,63.902421233073035,58.22087791405453,-0.73885420097875,-1.1121538505105981,-2.3406445815761785,-3.106964010792673,25.163886526915203,0.5399990081787109,0.477654548528168,0.9897500038146987,-0.17222886288011097,2.1517288705095083,0.40876057046729386,1.5707394371621035,-1.6701251769882148,74.2331977514311,9.171207974846467,0.5809894333474055,8,-0.8075008392333984,-1.6325006484985352,-2.3524999618530273,-3.560000419616699,1.2450008392333984,1,-0.0223529719504989,-5.3636079900124844,29.51000022888184,1.1025666105872687,29.440000534057614,1.6804179660923484,29.684999465942386,-0.0223529719504989 6407,2005-08-03,29.739999771118164,29.90999984741211,29.459999084472656,29.625,350600.0,-0.00033614214728860947,-1.022468057383127,0.36507801950942276,63.96483923890866,58.826580338979156,-0.6296820980284501,-1.0695687101388742,-2.2873027136406385,-3.083856440796449,24.05160567357636,0.4500007629394531,0.4830522167901101,0.9242497444152846,-0.31500002737324806,2.1634995162038173,0.30462485852102006,1.5438746303095492,-1.5849199776479423,71.61297785259497,7.041862203918214,0.6196248858942657,8,-0.7975006103515625,-1.3600006103515625,-2.3899998664855957,-3.5500001907348633,1.9250011444091797,2,0.04909216553656992,-2.130435263352849,29.75,-5.3636079900124844,29.51000022888184,1.1025666105872687,29.440000534057614,0.04909216553656992 6408,2005-08-04,29.75,29.96500015258789,29.5,29.67499923706055,639000.0,0.00033625517682578376,-1.1882399404008581,0.65218184532198,60.49249599538641,59.45525437648829,-0.5414185653264099,-1.0113123947393952,-2.2410234313660737,-3.0805581094050254,24.533668695819692,0.4650001525878906,0.48588991242429813,0.8579999923706048,-0.41539758994769116,2.1313975746889007,0.2213012012114568,1.4946987835297527,-1.5227234348896808,67.42421177354565,6.878119385101577,0.6366987911591478,8,-0.8050003051757812,-1.0799999237060547,-2.4000000953674316,-3.560000419616699,1.764999389648441,3,0.043697453346573045,-1.022468057383127,29.739999771118164,-2.130435263352849,29.75,-5.3636079900124844,29.51000022888184,0.043697453346573045 6409,2005-08-05,29.649999618530273,29.815000534057614,29.60000038146973,29.67499923706055,1080600.0,-0.003361357360326944,-2.44005493247891,-0.33332485631459446,67.66467038511976,62.581806482207014,-0.30759131776283155,-0.8343776608062612,-2.0726559698940044,-2.966508107055258,25.00524494488621,0.21500015258788352,0.5045814154849388,0.6819995880126939,-0.5813059934331548,1.9453051694585426,0.05034679728976954,1.3136523787356182,-1.3184596381713014,44.24774578611384,-20.460732503342868,0.6316527907229238,8,-0.4799995422363281,-0.9174995422363281,-2.299999713897705,-3.4600000381469727,1.6750011444091761,4,0.04215851656263747,-1.1882399404008581,29.75,-1.022468057383127,29.739999771118164,-2.130435263352849,29.75,0.04215851656263747 6410,2005-08-08,30.07500076293945,30.21500015258789,29.63500022888184,29.649999618530273,1255800.0,0.014333934228571321,-1.5494506415819083,-17.000305180435376,68.5314663550886,63.601841358223204,-0.4551654613842757,-1.197103571399584,-2.4397056365115866,-3.3710933454415617,25.38354432417759,0.5799999237060511,0.5428516301629465,1.0285006523132303,-0.30673481102838807,2.3637361156548486,0.3608829206424211,1.6961183839840395,-1.645453172246743,82.3900155706806,15.811072829618297,0.6676177316708098,8,-0.3950004577636683,-1.2175006866455043,-2.781250953674313,-3.885001182556149,0.9899997711181641,0,0.05652531379768688,-2.44005493247891,29.649999618530273,-1.1882399404008581,29.75,-1.022468057383127,29.739999771118164,0.05652531379768688 6411,2005-08-09,29.95499992370605,30.059999465942386,29.70000076293945,30.05500030517578,1168200.0,-0.003990052741121519,5.545508141006452,-0.23529438163924865,65.08313044171616,64.01761062946652,-0.3141122270224912,-0.9933551866598229,-2.2511531702469085,-3.234919422596416,25.862117788601314,0.375,0.6156189099617819,0.8229998588561962,-0.5151309082618205,2.161130625974213,0.15393447529718784,1.4920652424152046,-1.3826161280617306,65.56293231069229,0.3689559359728065,0.669065383559009,8,-0.2550001144409144,-1.0974998474121058,-2.6362500190734828,-3.7650003433227504,1.0450000762939489,1,0.054248038862920955,-1.5494506415819083,30.07500076293945,-2.44005493247891,29.649999618530273,-1.1882399404008581,29.75,0.054248038862920955 6412,2005-08-10,29.96500015258789,30.315000534057614,29.82999992370605,29.959999084472656,571600.0,0.00033384172616623964,-2.6603903955777217,-0.05001049037746108,64.53557582799353,63.99807014522514,-0.2588393816545995,-0.9214334956804322,-2.189299148506379,-3.232276514379631,26.463242697443494,0.4850006103515625,0.8193712502207617,0.7510001182556145,-0.5798866170135071,2.081886853524736,0.08555675062105195,1.416443485890177,-1.2612070483880835,57.05519605892909,-7.155321164714088,0.6654433676345614,8,-0.1549997329711914,-1.057499885559082,-2.522500514984131,-3.6825008392333984,0.9699993133544957,2,0.03437345841483519,5.545508141006452,29.95499992370605,-1.5494506415819083,30.07500076293945,-2.44005493247891,29.649999618530273,0.03437345841483519 6413,2005-08-11,29.92499923706055,30.06999969482422,29.70000076293945,29.96500015258789,586800.0,-0.0013349212522492104,1.9599914550781534,-7.9984744469863225,66.62513099650457,64.83765426306189,-0.20251046005278184,-0.7949971412449734,-2.0819077050552686,-3.177820638254275,27.33295278340304,0.3699989318847692,0.8018003442944561,0.6302492141723661,-0.6651982200650259,1.9256966484097582,-0.017474502946331683,1.277972931291064,-1.0600853898749634,45.45437569691615,-19.20667024961795,0.647723717118696,8,-0.06749916076660512,-1.0174989700317418,-2.2899994850158727,-3.4499998092651403,1.195001602172848,3,0.058145420980057816,-2.6603903955777217,29.96500015258789,5.545508141006452,29.95499992370605,-1.5494506415819083,30.07500076293945,0.058145420980057816 6414,2005-08-12,30.0,30.190000534057614,29.57500076293945,29.92499923706055,592800.0,0.002506291223111079,1.7032848184044154,-1.874976158687852,78.57139743107668,66.5967919894297,-0.2120174529068457,-0.8149053020200725,-2.0832272378157555,-3.245527642079054,27.798437069045345,0.6149997711181641,0.7946454517232624,0.6437500000000007,-0.6635368441378837,1.9510368441378851,-0.009893422068941504,1.297393422068943,-0.9900774841272089,57.432347096319035,-13.973579615495282,0.6536434220689424,8,-0.13249969482421875,-0.9799995422363281,-2.3650002479553223,-3.52500057220459,0.6749992370605504,4,0.050499979654948124,1.9599914550781534,29.92499923706055,-2.6603903955777217,29.96500015258789,5.545508141006452,29.95499992370605,0.050499979654948124 6415,2005-08-15,29.96999931335449,30.190000534057614,29.739999771118164,29.9950008392334,395800.0,-0.0010000228881836826,1.168673591322752,-0.33335028737100053,59.37494722516102,66.09373932188393,-0.12281970126274544,-0.6783099661229919,-1.9693482056835876,-3.209052124075768,28.549179183718497,0.4500007629394496,0.7392140262189919,0.5239993095397928,-0.6845647215639588,1.7325633406435443,-0.08028270601208476,1.1282813250916703,-0.829568995663216,53.37819899838391,-15.699836090318612,0.6042820155518764,8,-0.08249950408935192,-0.8499994277954066,-2.334999561309811,-3.4949998855590785,1.25,0,0.04521192794893314,1.7032848184044154,30.0,1.9599914550781534,29.92499923706055,-2.6603903955777217,29.96500015258789,0.04521192794893314 6416,2005-08-16,29.479999542236328,29.98500061035156,29.34499931335449,29.98500061035156,440400.0,-0.016349675753907,1.5346532409750853,20.19880988708884,52.413779193354884,64.81028820571129,0.36302919324835514,-0.1158869096131383,-1.4094282777730385,-2.703625248541364,29.146792452029285,0.6400012969970703,0.7286701150001527,-0.015750408172607422,-1.1364751100576846,1.1049742937124698,-0.5761127591151478,0.544611942769933,-0.22211220290841993,13.917531854648784,-52.4448691773609,0.5603623509425391,8,0.350000381469723,-0.3599996566772461,-1.713749885559082,-3.005000114440918,2.569999694824226,1,0.05376529906489447,1.168673591322752,29.96999931335449,1.7032848184044154,30.0,1.9599914550781534,29.92499923706055,0.05376529906489447 6417,2005-08-17,29.2450008392334,29.5,29.22500038146973,29.43000030517578,557200.0,-0.007971462233784754,-1.44443690925279,0.3663348012962415,39.52385363930799,62.48043905503591,0.581588428308649,0.17203723757544864,-1.1064432944504645,-2.4496191956702127,29.47787215922968,0.2749996185302699,0.6869319021678422,-0.2787491798400872,-1.340623591535234,0.7831252318550597,-0.8096863856876588,0.25218802600748447,1.0699996948242152,2.0725859690314254,-58.98337875350151,0.530937205847573,8,0.5249996185302734,-0.1250009536743164,-1.303750991821289,-2.7700014114379883,2.7099990844726527,2,0.06001022774505094,1.5346532409750853,29.479999542236328,1.168673591322752,29.96999931335449,1.7032848184044154,30.0,0.06001022774505094 6418,2005-08-18,28.709999084472656,29.07500076293945,28.60000038146973,29.04999923706055,1191000.0,-0.018293784900256016,1.4358793783072743,1.83784396812143,34.72803581019453,58.82081299115533,1.065612459186351,0.7410974147487508,-0.5069807503208352,-1.886792269719102,29.11382878369011,0.6450004577636683,0.6010826430786516,-0.8112508773803704,-1.8809034378272464,0.2584016830665057,-1.3460771576038084,-0.27642459715693235,1.5832014465331987,6.918156757651393,-50.09648847564139,0.5348262802234385,8,0.7475013732910156,0.4100008010864258,-0.7274990081787109,-2.1999988555908203,3.1700000762939453,3,0.07749914498162025,-1.44443690925279,29.2450008392334,1.5346532409750853,29.479999542236328,1.168673591322752,29.96999931335449,0.07749914498162025 6419,2005-08-19,28.60000038146973,28.71999931335449,28.06999969482422,28.60000038146973,1066200.0,-0.003831372570903935,4.4167117016883095,-0.0,31.275755049755702,54.68128951278501,1.1298179170720175,0.8979205781788657,-0.3460103399722634,-1.7529979828809736,29.515155984383266,0.6499996185302699,0.5069319523993236,-0.921749591827389,-1.9895770401596842,0.14607785650490612,-1.4556633159935366,-0.38783586766124145,1.6254721435546813,25.000022492310087,-28.69749807911697,0.5339137241661469,8,0.5924997329711879,0.5199995040893519,-0.6175003051757848,-2.090000152587894,4.39999961853027,4,0.08811190294236515,1.4358793783072743,28.709999084472656,-1.44443690925279,29.2450008392334,1.5346532409750853,29.479999542236328,0.08811190294236515 6420,2005-08-22,28.649999618530273,28.88999938964844,28.5,28.72500038146973,592400.0,0.0017482250487290685,-1.0799967447916856,-100.0,25.44645936204384,50.27721494837697,0.9570711903895273,0.9477037601284906,-0.3527549746305638,-1.7783499652314632,30.48311811549873,0.38999938964844105,0.4349476073436378,-0.9042503356933587,-1.8032924173509421,-0.005208254035775184,-1.3537713765221504,-0.4547292948645669,1.4461445366821266,30.28718780253628,-19.95295622925915,0.4495210408287915,8,0.5425004959106445,0.4700002670288086,-0.6674995422363281,-2.1399993896484375,4.574998855590813,0,0.0706806158985267,4.4167117016883095,28.60000038146973,1.4358793783072743,28.709999084472656,-1.44443690925279,29.2450008392334,0.0706806158985267 6421,2005-08-23,28.56999969482422,28.739999771118164,28.22500038146973,28.649999618530273,479200.0,-0.002792318491142698,2.9615302791328633,1.0666547988402932,24.675358989750535,45.84830196634997,0.9163077538807478,0.996906427468705,-0.2245413385184989,-1.6730395910735787,30.105051762727886,0.514999389648434,0.331625801066334,-0.9322502136230462,-1.9323422619194872,0.06784183467339489,-1.432296237771265,-0.4322041894748274,1.4045757927648914,34.965027503161124,-12.052277095588948,0.5000460241482196,8,0.5600004196166992,0.5500001907348633,-0.528749942779541,-2.059999465942383,4.729999542236335,1,0.09275462537055423,-1.0799967447916856,28.649999618530273,4.4167117016883095,28.60000038146973,1.4358793783072743,28.709999084472656,0.09275462537055423 6422,2005-08-24,28.88500022888184,29.29999923706055,28.40500068664551,28.489999771118164,704000.0,0.011025570088286862,-2.1681441621486988,-4.937510430822828,33.46083011491487,42.16337964617333,0.48276647256582805,0.6780796209699638,-0.49763466222993813,-1.9661496605943363,29.515452570431826,0.8949985504150391,0.1880516616544412,-0.5927496910095194,-1.6293102118009735,0.44381082978193476,-1.1110299514052464,-0.0744694306137923,0.9753007111413758,66.26023068072222,20.92272481936579,0.5182802603957262,8,0.24499988555907848,0.23499965667724254,-0.9212503433227575,-2.167500495910648,4.8150005340576065,2,0.10957240723903694,2.9615302791328633,28.56999969482422,-1.0799967447916856,28.649999618530273,4.4167117016883095,28.60000038146973,0.10957240723903694 6423,2005-08-25,28.95499992370605,29.165000915527344,28.68000030517578,28.88500022888184,354800.0,0.0024233925660217537,-1.0208378036859547,0.17721421190375358,36.557080940849225,37.49512225837029,0.2913400039086511,0.5803404339016218,-0.5245332573833146,-2.0149868027747146,28.60282887742941,0.4850006103515625,0.06465816369022548,-0.4862500190734913,-1.5432910087275005,0.5707909705805179,-1.0147705139004977,0.04227047575351506,0.7978829416052236,71.9512648982587,25.38221911391976,0.5285204948270051,8,0.17500019073486683,0.1649999618530309,-0.9349999427795375,-2.1400003433227504,5.039999008178722,3,0.10360904879657196,-2.1681441621486988,28.88500022888184,2.9615302791328633,28.56999969482422,-1.0799967447916856,28.649999618530273,0.10360904879657196 6424,2005-08-26,28.625,29.01000022888184,28.209999084472656,29.0,449200.0,-0.011396992732708444,3.0506340116082002,-5.357166212534604,20.883538443389952,33.21829906039572,0.453472171403817,0.891879040235267,-0.16324368813850754,-1.6703185763579071,27.762061513898082,0.8000011444091832,-0.07399662534916729,-0.7754999160766616,-1.893806480780274,0.34280664862695076,-1.3346531984284695,-0.21634663372485363,1.0269098750820511,38.07347315888375,-3.800693069223435,0.5591532823518062,8,0.4025001525878906,0.49499988555908203,-0.49375009536743164,-1.2775001525878906,3.7550010681152344,4,0.11371176107481573,-1.0208378036859547,28.95499992370605,-2.1681441621486988,28.88500022888184,2.9615302791328633,28.56999969482422,0.11371176107481573 6425,2005-08-29,29.04999923706055,29.295000076293945,28.520000457763672,29.024999618530273,520600.0,0.01484713491914591,2.009699676677444,-0.06666564941407198,33.81036382930087,31.15125290883417,-0.12935629880793797,0.4539236012655685,-0.5484682088666339,-2.081382331984557,26.668804980858962,0.7749996185302734,-0.2187519613671043,-0.327500629425046,-1.4552068091492387,0.8002055502991468,-0.8913537192871424,0.23635246043705038,0.5069960272060321,77.06422339424023,36.60908072895167,0.5638530898620971,8,-0.26499938964844105,0.0700006484985316,-0.9187493324279821,-1.6749992370605504,2.3100013732910085,0,0.13597249110768428,3.0506340116082002,28.625,-1.0208378036859547,28.95499992370605,-2.1681441621486988,28.88500022888184,0.13597249110768428 6426,2005-08-30,29.084999084472656,29.7450008392334,28.959999084472656,29.04999923706055,661600.0,0.0012048140561551346,-6.302336722201522,1.4000152590215555,34.3971424938382,30.581618337115305,-0.2528714862952697,0.38635788578941543,-0.538275605996791,-2.0977107399899495,25.482892143141555,0.7850017547607422,-0.4221088025690847,-0.2592507362365737,-1.3799051389590424,0.8614036664858951,-0.8195779375978063,0.3010764651246589,-1.0149993896484375,57.00319216484444,17.877521386587354,0.5603272013612343,8,-0.17749881744384766,0.10750102996826172,-0.9699993133544922,-1.7099990844726562,1.470001220703125,1,0.14234139659501022,2.009699676677444,29.04999923706055,3.0506340116082002,28.625,-1.0208378036859547,28.95499992370605,0.14234139659501022 6427,2005-08-31,31.20000076293945,31.399999618530273,29.34499931335449,29.35000038146973,3077200.0,0.07271795582059726,-1.2096747564801011,52.857384196190445,63.02350772875516,33.72555966139982,-2.303645845758332,-1.700859918797427,-2.58015875227715,-4.1830696899474695,24.88753912408772,2.315000534057617,-0.4798477408609969,1.7827508926391573,0.3951381550169053,3.1703636302614093,1.0889445238280295,2.476557261450285,-3.096501045227047,93.73044444803182,53.116575980437354,0.6938063688111261,8,-1.4650011062622035,-1.4650011062622035,-2.690001010894772,-3.4625005722045863,-0.4500007629394496,2,0.06730764175543102,-6.302336722201522,29.084999084472656,2.009699676677444,29.04999923706055,3.0506340116082002,28.625,0.06730764175543102 6428,2005-09-01,31.04999923706055,31.57500076293945,30.93000030517578,31.040000915527344,2076800.0,-0.004807741096502727,-4.6087107956147175,0.005404497011651199,60.563370011728175,36.97973910161898,-1.996792613584141,-1.526749315323709,-2.3543727614908114,-4.0133375156643645,24.25144586728459,0.6450004577636683,-0.48992761281232333,1.5677494049072287,0.0039062161283638375,3.1315925936860936,0.785827810517798,2.3496709992966593,-2.8146395233154315,84.39817937570517,44.01516891554003,0.781921594389432,9,-1.1574993133544957,-1.2274990081787145,-2.5399994850158727,-3.312499046325687,-0.6099987030029368,3,0.08534626702070636,-1.2096747564801011,31.20000076293945,-6.302336722201522,29.084999084472656,2.009699676677444,29.04999923706055,0.08534626702070636 6429,2005-09-02,30.899999618530273,31.10000038146973,30.70000076293945,30.940000534057614,1141600.0,-0.004830905707438493,1.2222163353537023,-4.000763067529699,59.13556264534641,40.72297279976371,-1.6608881903673982,-1.347382253869636,-2.1224827904529064,-3.835018234713715,23.445866070972627,0.39999961853028054,-0.4492639545235839,1.3552497863769517,-0.33187643306873227,3.0423760058226357,0.5116866766541115,2.198812896099792,-2.464261441833493,77.9050383967036,37.54793177385069,0.8435631097228414,9,-1.0074996948242188,-1.0774993896484375,-2.3899998664855957,-3.002499580383301,-0.39999961853027344,4,0.10016179131272462,-4.6087107956147175,31.04999923706055,-1.2096747564801011,31.20000076293945,-6.302336722201522,29.084999084472656,0.10016179131272462 6430,2005-09-06,31.774999618530273,32.290000915527344,31.10000038146973,31.125,1690600.0,0.02831715245314359,-2.4000070844493857,-16.24961853900583,70.95890334602933,45.86558883935024,-2.2864328501230915,-2.2013572054899058,-2.894065046602101,-4.660834859876296,22.483008083153315,1.3900012969970703,-0.3197432342601161,2.145249843597412,0.19488016548348241,4.095619521711342,1.1700650045404473,3.120434682654377,-3.150905686658934,84.53450408962814,39.14620124289538,0.9751848390569642,9,-1.5249996185302734,-1.5949993133544922,-3.2649998664855957,-3.877499580383301,-1.5749988555908239,1,0.019040171734011402,1.2222163353537023,30.899999618530273,-4.6087107956147175,31.04999923706055,-1.2096747564801011,31.20000076293945,0.019040171734011402 6431,2005-09-07,31.57999992370605,32.34999847412109,31.48500061035156,32.025001525878906,841800.0,-0.006136890548080531,-1.7244017385401011,-0.684618251283065,71.48112690410201,50.09006626037103,-1.8098927497019268,-1.9798842441661364,-2.5981991402484574,-4.403155454317858,21.48311503572104,0.8649978637695277,-0.1596185345039558,1.869000148773189,-0.2651522489675706,4.003152546513949,0.801923949902811,2.936076347643567,-2.6626334331422328,74.37608101632205,22.537513990733984,1.0670761988703796,9,-1.3000011444091797,-1.3700008392333984,-3.0700001716613734,-3.6824998855590785,-1.6200008392333949,2,-0.006966412725965432,-2.4000070844493857,31.774999618530273,1.2222163353537023,30.899999618530273,-4.6087107956147175,31.04999923706055,-0.006966412725965432 6432,2005-09-08,30.9950008392334,31.709999084472656,30.790000915527344,31.6299991607666,1171000.0,-0.01852435357460258,1.3144661330876566,1.42695738269847,70.82955601712136,53.89811904662349,-0.999189799838625,-1.3847610151985776,-1.9342992248094255,-3.7649482671271066,19.772738719050853,0.9199981689453125,0.011402427035193341,1.2325010299682617,-0.9758790927398806,3.440881152676404,0.12831096861419056,2.336691091322333,-1.734371150313855,17.878817303491054,-38.004314362017375,1.1041900613540712,9,-0.715002059936527,-0.7850017547607457,-2.4650015830993652,-3.0775012969970703,-0.8650016784667969,3,-0.01419585488446462,-1.7244017385401011,31.57999992370605,-2.4000070844493857,31.774999618530273,1.2222163353537023,30.899999618530273,-0.01419585488446462 6433,2005-09-09,31.665000915527344,31.795000076293945,31.084999084472656,31.11000061035156,745000.0,0.021616391616478436,-1.347097693539641,-0.8740185388769798,75.35153428762823,59.950118584872186,-1.3905848735714237,-2.0213567542394593,-2.536940882915694,-4.379379759710684,18.34414291168929,0.7999992370605469,0.228201393157498,1.815501022338868,-0.5512512379942152,4.182253282671951,0.6321248921723281,2.9988771525054077,-2.0954343480876467,58.48493886072208,-1.2508026682773519,1.1833761301665409,9,-1.2300014495849645,-1.455001831054691,-3.003751754760742,-3.7475013732910156,-1.2000007629394531,4,-0.028896285775209307,1.3144661330876566,30.9950008392334,-1.7244017385401011,31.57999992370605,-2.4000070844493857,31.774999618530273,-0.028896285775209307 6434,2005-09-12,31.51499938964844,32.049999237060554,31.42499923706055,31.709999084472656,654000.0,-0.004737139477085761,-2.3333333333334156,-0.3513506082892208,73.31162464138299,64.33914756399243,-0.8800748815505806,-1.846717967681144,-2.327027505524601,-4.1658946865932585,17.247675161224983,0.6250000000000036,0.41951392955138544,1.589749526977542,-0.8914929197154429,4.070991973670527,0.34912830363104774,2.830370750324036,-1.6673896315406047,46.47433389412775,-16.284758833102593,1.2406212233464928,9,-0.8600006103515696,-1.3050003051757884,-2.707499504089359,-3.5949993133544957,-0.9300003051757848,0,-0.03411070526448834,-1.347097693539641,31.665000915527344,1.3144661330876566,30.9950008392334,-1.7244017385401011,31.57999992370605,-0.03411070526448834 6435,2005-09-13,31.32500076293945,31.57999992370605,30.85000038146973,31.45000076293945,761200.0,-0.006028831679793734,2.7922219469903022,0.6410266442349192,72.02238687183291,68.5197302726585,-0.3726145395383149,-1.6337651137592957,-2.0811522172101924,-3.9220539401235825,15.793036274040167,0.729999542236321,0.6099249667866964,1.3320008277893045,-1.2271593140329067,3.8911609696115157,0.052420756878198915,2.61158089870041,-1.2271521332302875,34.294915685277125,-30.65888105934946,1.2795800709111056,9,-0.4775018692016637,-1.1150016784667969,-2.3737506866455043,-3.4050006866455043,-0.8250007629394496,1,-0.02633681541407995,-2.3333333333334156,31.51499938964844,-1.347097693539641,31.665000915527344,1.3144661330876566,30.9950008392334,-0.02633681541407995 6436,2005-09-14,31.065000534057614,31.420000076293945,30.774999618530273,31.32500076293945,330000.0,-0.00830008691298878,1.866675991505874,2.0800018310546875,67.58064545900338,69.02607890935276,0.22102896044366815,-1.3164260431227426,-1.7855201015684123,-3.602630335754352,15.251000454351516,0.6450004577636719,0.8882028382264018,0.9927505493164013,-1.597497659611566,3.5829987582443685,-0.30237355514758235,2.287874653780385,-0.7419369199072605,22.74517665045504,-40.30659694854231,1.2951241044639843,9,0.4599990844726527,-0.8550014495849609,-1.7962503433227504,-3.0200004577636683,-1.4200000762939418,2,-0.02784483361491774,2.7922219469903022,31.32500076293945,-2.3333333333334156,31.51499938964844,-1.347097693539641,31.665000915527344,-0.02784483361491774 6437,2005-09-15,31.0,31.479999542236328,30.95000076293945,31.07500076293945,407800.0,-0.0020924040862755344,-5.057155313351293,0.288464218904729,66.50524251338922,69.68628696509288,0.28460516490415344,-1.173362903238953,-1.6795890538229052,-3.4889186421018294,14.991338400735149,0.5299987792968786,1.1234694720686065,0.8400000572204576,-1.7511573883874405,3.431157502828352,-0.45557866558349147,2.1355787800244066,-0.4742428998525732,17.64709402259189,-42.44983587373832,1.295578722803948,9,0.5249996185302663,-0.7900009155273473,-1.721250057220459,-2.9549999237060547,-1.0300006866455114,3,-0.03354841662991437,1.866675991505874,31.065000534057614,2.7922219469903022,31.32500076293945,-2.3333333333334156,31.51499938964844,-0.03354841662991437 6438,2005-09-16,30.934999465942386,31.04999923706055,30.56999969482422,30.97500038146973,907800.0,-0.0020967914212133287,4.052663280261848,0.5333401149484002,69.47722263124602,70.83536029685949,0.37054415866434454,-0.983551318234209,-1.5605131007443056,-3.3645520823504818,15.86091596057857,0.4799995422363317,1.3760875174745202,0.6637495040893597,-1.8553376634795349,3.1828366716582543,-0.5957940796950894,1.9232930878738088,1.4149990081787003,24.662154325172235,-36.641741388876184,1.2595435837844482,9,0.5249996185302663,-0.7250003814697337,-1.5762491226196325,-2.8399991989135778,-0.375,4,-0.026022315147024466,-5.057155313351293,31.0,1.866675991505874,31.065000534057614,2.7922219469903022,31.32500076293945,-0.026022315147024466 6439,2005-09-19,31.1200008392334,31.149999618530273,30.7549991607666,30.97500038146973,436600.0,0.005980325730882585,2.8537002921528125,-3.624928476063234,68.18980685511974,70.52768290898065,0.24588974191807011,-1.022504979138784,-1.6851117630376962,-3.483958294964779,16.49157610701914,0.3950004577636719,1.3528565211267747,0.7227508544921868,-1.694395506782655,3.139897215767032,-0.4858223261452359,1.9313240351296095,1.1943976593017496,54.45554651191357,-4.654228049491927,1.2085731806374227,9,0.33999824523925426,-0.9100017547607457,-1.7375006675720215,-3.02500057220459,-0.0400009155273473,0,-0.02104757933745749,4.052663280261848,30.934999465942386,-5.057155313351293,31.0,1.866675991505874,31.065000534057614,-0.02104757933745749 6440,2005-09-20,30.67499923706055,31.459999084472656,30.625,31.190000534057614,472000.0,-0.014299536959260895,-1.7154451877421015,-3.5517218699850424,63.03277509568008,69.58897715248932,0.5793745479193539,-0.44060710293806693,-1.1957222547238366,-2.9633877509527373,17.588261532378052,0.8349990844726562,1.343505412040713,0.1764992713928244,-2.0979150850770587,2.450913627862704,-0.9607079068421172,1.313706449627766,1.6045112854003811,11.538413169511312,-45.86169849013241,1.1372071782349402,9,0.6350002288818359,-0.46500015258789773,-1.2312488555908239,-2.579998970031742,0.5,1,-0.0029339903773871745,2.8537002921528125,31.1200008392334,4.052663280261848,30.934999465942386,-5.057155313351293,31.0,-0.0029339903773871745 6441,2005-09-21,31.21999931335449,31.524999618530273,30.649999618530273,30.649999618530273,1239800.0,0.01776691409450759,-2.0701770823573504,-1.10679273653842,50.220734332704424,67.29910807644299,-0.02465458778340235,-0.8188809881468337,-1.6807044885301359,-3.43439120107373,18.320163538911245,0.875,1.36755531676528,0.5889993667602518,-1.5147259641961348,2.6927246977166384,-0.4628632987179415,1.640862032238445,1.0253209925537057,68.06279271812143,14.627922333360296,1.0518626654781935,9,0.09000015258789773,-1.010000228881836,-1.7162494659423793,-3.12499904632568,-1.1849994659423793,2,-0.023062118167520462,-1.7154451877421015,30.67499923706055,2.8537002921528125,31.1200008392334,4.052663280261848,30.934999465942386,-0.023062118167520462 6442,2005-09-22,32.049999237060554,32.94499969482422,31.434999465942386,31.5,1839000.0,0.026585520242181193,-3.4411751506243653,0.9649114588213433,59.5969236423969,65.54859578252841,-0.7702669338071537,-1.4752462007275042,-2.442383491449835,-4.188888501156576,20.096182224518838,1.7250003814697301,1.2604082838101043,1.2607493400573802,-0.7646716978876711,3.286170378002435,0.24803882108485453,2.2734598590299058,-1.4799995422363352,62.315770199424634,12.268896565159238,1.0127105189725274,9,-0.29249954223633523,-1.5424995422363352,-2.5749993324279856,-3.9549989700317454,-1.3449993133545028,3,-0.07503896525887888,-2.0701770823573504,31.21999931335449,-1.7154451877421015,30.67499923706055,2.8537002921528125,31.1200008392334,-0.07503896525887888 6443,2005-09-23,31.95499992370605,32.299999237060554,31.60000038146973,32.259998321533196,1217400.0,-0.0029640972111054653,2.6363555295735446,-0.5545433107456567,60.232781516006504,64.09539099081991,-0.7038193482599766,-1.20579224678675,-2.278274917616141,-4.009470365732362,21.96817916676293,0.6999988555908239,1.157868054699108,1.0157500267028787,-0.8777607459782111,2.9092607993839685,0.06899464036233383,1.9625054130434236,-1.337500228881833,57.327590459309185,10.358260953569363,0.946755386340544,9,-0.19750022888183238,-1.4475002288818324,-2.509999752044674,-3.7974996566772425,-0.07999992370605113,4,-0.06211862353593611,-3.4411751506243653,32.049999237060554,-2.0701770823573504,31.21999931335449,-1.7154451877421015,30.67499923706055,-0.06211862353593611 6444,2005-09-26,31.8799991607666,32.185001373291016,31.75,31.95499992370605,848600.0,-0.0023470744208580196,-1.5970302215946617,0.24590543253265082,51.20550472216235,61.78240408530095,-0.638772238703929,-0.9216872166678272,-2.1484410020536657,-3.8545796775224908,23.594150967058084,0.4350013732910156,1.0987034505329376,0.7779993057250962,-0.8134300474628873,2.3694286589130797,-0.01771537086889552,1.573713982319088,-1.2159494659423835,54.09479852805282,11.386575632926224,0.7957146765939926,9,-0.12249946594238281,-1.3724994659423828,-2.5912489891052246,-3.702498435974121,-0.37999916076660156,0,-0.041405261278948946,2.6363555295735446,31.95499992370605,-3.4411751506243653,32.049999237060554,-2.0701770823573504,31.21999931335449,-0.041405261278948946 6445,2005-09-27,33.0,33.110000610351555,31.95000076293945,32.005001068115234,1504400.0,0.03513177128974765,-1.0995481049059244,-13.26651747113638,63.446958955554166,61.323105584917705,-1.672018366322547,-1.8241142370981578,-3.180282037828107,-4.890001377101029,26.03781542185483,1.2300014495849538,0.9668314087486429,1.7005001068115249,0.20372126387813694,3.197278949744913,0.9521106853448345,2.448889528278219,-2.2903313051757834,95.52843227635792,54.47855781918721,0.7483894214666933,9,-1.159999847412113,-2.340000152587894,-3.84375,-4.8224992752075195,-1.0049991607666016,1,-0.058181820493755976,-1.5970302215946617,31.8799991607666,2.6363555295735446,31.95499992370605,-3.4411751506243653,32.049999237060554,-0.058181820493755976 6446,2005-09-28,33.22499847412109,33.845001220703125,33.134998321533196,33.275001525878906,1603800.0,0.006818135579426787,-5.17384814409362,-0.05025437732189509,72.66255966759432,62.00725193538494,-1.7415412035523588,-1.81616740051307,-3.3226823422063916,-5.043981313068109,28.22369461571281,0.845001220703125,0.8618478697334311,1.7184986114501868,0.3738641275097834,3.0631330953905866,1.0461813694799886,2.390815853420385,-2.419316502675777,74.273763686799,29.041537621427466,0.6723172419701999,9,-1.0174980163574148,-2.197498321533196,-4.068748474121087,-5.047497749328606,-1.899997711181637,2,-0.06170050658263471,-1.0995481049059244,33.0,-1.5970302215946617,31.8799991607666,2.6363555295735446,31.95499992370605,-0.06170050658263471 6447,2005-09-29,33.299999237060554,33.424999237060554,32.985000610351555,33.34000015258789,1003400.0,0.0022573594095989247,3.1904813805629764,0.7999694842841507,68.90169469400432,61.943304386802524,-1.6270820891002558,-1.8190379394020084,-3.3189579719812414,-5.058063256481052,28.564180666471177,0.4399986267089986,0.7804313979024968,1.6884994506836009,0.13317598583999768,3.243822915527204,0.9108377182617957,2.4661611831054024,-2.3119581106597735,75.72375145175117,30.83908147527403,0.7776617324218024,9,-1.0649986267089915,-2.2724990844726634,-4.174999237060554,-5.004999160766609,-1.8499984741211044,3,-0.09804803196556022,-5.17384814409362,33.22499847412109,-1.0995481049059244,33.0,-1.5970302215946617,31.8799991607666,-0.09804803196556022 6448,2005-09-30,33.700000762939446,34.049999237060554,33.36999893188477,33.384998321533196,772000.0,0.012012058109410306,-2.942016806723014,-7.87488079344027,73.8797725358747,62.5755227957753,-1.7809024160168292,-2.118969329248177,-3.6363810389890645,-5.400428722297541,28.89948675838383,0.75,0.768934629810353,1.956000900268549,0.16798078444774944,3.744021016089352,1.0619908423581492,2.850010958178949,-2.5405420308805233,84.78266999042951,38.442630101965825,0.894010057910401,9,-1.3625011444091726,-2.570001602172841,-4.575000762939446,-5.405000686645501,-1.4249992370605398,4,-0.08887242645190252,3.1904813805629764,33.299999237060554,-5.17384814409362,33.22499847412109,-1.0995481049059244,33.0,-0.08887242645190252 6449,2005-10-03,33.99499893188477,34.44499969482422,33.810001373291016,33.950000762939446,1026800.0,0.008753654666671107,-2.907718672238133,0.14285022282507903,78.52559635158772,64.29694737976504,-1.8161859085521215,-2.2874900391576,-3.838189806585376,-5.637965187114858,29.7152937676058,0.7449989318847727,0.7877101699838889,2.0962491035461497,0.09301303477808887,4.099485172314214,1.0946310691621193,3.09786713793018,-2.604296959425721,81.9638895556758,32.691577448918544,1.0016180343840322,10,-1.4474992752075266,-2.6674995422363352,-4.869998931884773,-5.699998855590827,-2.5949993133544993,0,-0.06236208261493348,-2.942016806723014,33.700000762939446,3.1904813805629764,33.299999237060554,-5.17384814409362,33.22499847412109,-0.06236208261493348 6450,2005-10-04,32.380001068115234,33.99499893188477,32.325000762939446,33.99499893188477,2443000.0,-0.04750692497462594,1.0681119231296143,-35.89030179720822,60.894781704249496,65.48295264327004,0.07386878122271412,-0.658610313520267,-2.127827215794838,-3.967846714698055,28.84902090424244,1.6699981689453267,0.7655848149785811,0.4510011672973633,-1.5626115772058427,2.464613911800569,-0.5558052049542397,1.4578075395489662,-0.683869323419664,2.594355324834558,-47.96663034774705,1.0068063722516032,10,0.5599985122680664,-0.8975009918212891,-3.306251049041748,-4.085000991821289,-0.9350013732910156,1,-0.027177302010090942,-2.907718672238133,33.99499893188477,-2.942016806723014,33.700000762939446,3.1904813805629764,33.299999237060554,-0.027177302010090942 6451,2005-10-05,31.36000061035156,32.380001068115234,31.290000915527344,32.380001068115234,1297800.0,-0.03150093959595557,1.1372542419788547,0.6315800662317349,52.575111043682334,64.70275124341286,1.2469466415337926,0.36265688121995865,-1.074251384006459,-2.8900338787239335,27.485848303721415,1.0900001525878906,0.7254668142737302,-0.5579993247985868,-2.5820162571469147,1.4660176075497446,-1.570007790972749,0.4540091413755789,3.08499908447266,2.218691661104711,-50.336724468272294,1.012008466174165,10,1.5074996948242223,0.34249877929687855,-2.4075007438659632,-3.0650005340576136,-0.3450012207031179,2,0.020248731394228114,1.0681119231296143,32.380001068115234,-2.907718672238133,33.99499893188477,-2.942016806723014,33.700000762939446,0.020248731394228114 6452,2005-10-06,30.55500030517578,31.334999084472656,30.30500030517578,31.32999992370605,1196000.0,-0.025669652088911477,1.6242075978278037,0.7598032065881974,47.5420498738263,63.2926699498373,2.0311801127837157,1.1942322023737404,-0.23676169607050213,-2.039777909945794,26.809851579023935,1.0550003051757777,0.7345829610622872,-1.3409996032714844,-3.4161773236660338,0.734178117123065,-2.378588463468759,-0.3034107430742097,3.8268994140625026,6.03864823326048,-47.97776737465778,1.0375888601972743,10,1.8199996948242188,1.3399991989135742,-1.505000114440918,-2.260000228881836,0.44499969482421875,3,0.02520047292008165,1.1372542419788547,31.36000061035156,1.0681119231296143,32.380001068115234,-2.907718672238133,33.99499893188477,0.02520047292008165 6453,2005-10-07,30.75,31.149999618530273,30.43000030517578,30.6299991607666,1030600.0,0.006381924165492103,-1.76923584798389,-0.1548398687743502,47.60981362936174,62.893148717303895,1.8408619966090711,0.9772735041668241,-0.4063299722757918,-2.1890462785577327,26.024458679836066,0.7199993133544922,0.8120886218005268,-1.1002498626708999,-3.236321817646811,1.0358220923050112,-2.168285840158859,-0.032213885182944324,3.468823742675781,10.748786483806883,-41.427035484108,1.0680359774879558,10,1.625,1.625,-1.015000343322754,-1.9125003814697266,0.14500045776367188,4,0.02276425245331537,1.6242075978278037,30.55500030517578,1.1372542419788547,31.36000061035156,1.0681119231296143,32.380001068115234,0.02276425245331537 6454,2005-10-10,30.440000534057614,31.05500030517578,30.38999938964844,31.024999618530273,565200.0,-0.010081283445280809,1.0620168792841276,-4.874958277040481,48.45497188634953,61.22737237628115,2.151354505711371,1.267597807714143,-0.0660787115970578,-1.8408012006312404,24.964379862223364,0.6650009155273402,0.7609050999939733,-1.356499385833743,-3.580386229659954,0.8673874579924679,-2.4684428077468503,-0.24455596392063583,3.6222702711181647,3.6585441497097624,-51.441095104125345,1.1119434219131064,10,1.9349994659423864,1.9349994659423864,-0.5825004577636683,-1.5150003433227504,0.125,0,0.06028255452125286,-1.76923584798389,30.75,1.6242075978278037,30.55500030517578,1.1372542419788547,31.36000061035156,0.06028255452125286 6455,2005-10-11,30.5,30.96999931335449,30.29999923706055,30.565000534057614,620800.0,0.001971073090989428,-1.8817079923706528,0.111112197921143,44.94382293368029,58.14751273917959,1.8991526894034152,1.204371046575087,-0.09676210193154589,-1.8608598632195026,24.689448906432727,0.6700000762939382,0.7110549467164589,-1.2552498817443833,-3.5455734429589896,1.0350736794702229,-2.4004116623516865,-0.11008810113708023,3.411979985175776,9.615412830576084,-42.03330466939045,1.1451617806073038,10,1.8724994659423828,1.8724994659423828,-0.6424999237060547,-1.5749998092651367,0.12999916076660156,1,0.02950818421410739,1.0620168792841276,30.440000534057614,-1.76923584798389,30.75,1.6242075978278037,30.55500030517578,0.02950818421410739 6456,2005-10-12,30.20000076293945,30.63999938964844,29.97500038146973,30.47500038146973,729600.0,-0.009836040559362269,1.1983524226574729,4.23072860119169,35.963584960706854,54.487722768813214,1.9276431129354243,1.513860396646841,0.22193453367899352,-1.5205822430473148,24.617722685801812,0.6649990081787109,0.7158084490216652,-1.511999130249027,-3.8882615205484576,0.8642632600504037,-2.7001303253987423,-0.32386793509931167,3.495260377349414,16.54416147404483,-32.36085122317469,1.1881311951497147,10,2.009999275207523,2.009999275207523,0.014999389648441053,-0.917500495910641,2.1249999999999964,2,0.041225129153393825,-1.8817079923706528,30.5,1.0620168792841276,30.440000534057614,-1.76923584798389,30.75,0.041225129153393825 6457,2005-10-13,29.959999084472656,30.290000915527344,29.35000038146973,30.17499923706055,611000.0,-0.007947075245154145,3.224688183104009,0.7818198211944801,35.18930049426825,50.188781430856935,1.8372478286631164,1.7623073205309758,0.47855265666739655,-1.2448016576303829,24.681584446239075,0.9400005340576136,0.5397979482655515,-1.7000007629394531,-4.184900078552843,0.7848985526739369,-2.942450420746148,-0.4575511051327581,3.437641195110679,33.88883119745504,-13.37448964177674,1.2424496578066944,10,1.9375009536743164,1.9375009536743164,0.2849998474121058,-0.6475000381469762,2.1350021362304688,3,0.035213629419720505,1.1983524226574729,30.20000076293945,-1.8817079923706528,30.5,1.0620168792841276,30.440000534057614,0.035213629419720505 6458,2005-10-14,30.1299991607666,30.440000534057614,29.540000915527344,29.959999084472656,482800.0,0.005674235029668351,1.2784719053379128,-0.7906974681073662,37.18886890004321,45.595811714018666,1.2377505085196745,1.6115304334833738,0.3271646491350211,-1.3717631918664672,25.250789883226226,0.8999996185302699,0.2803419346195888,-1.4897506713867195,-4.049060494672069,1.069559151898634,-2.769405583029396,-0.2100957597440427,2.8628771290053763,45.747731038100994,-0.6245429326856708,1.2796549116426763,10,1.5425004959106516,1.767500877380371,0.11499977111816051,-0.8175001144409215,2.055002212524414,4,0.028874904197350837,3.224688183104009,29.959999084472656,1.1983524226574729,30.20000076293945,-1.8817079923706528,30.5,0.028874904197350837 6459,2005-10-17,30.46500015258789,30.47500038146973,29.82999992370605,29.82999992370605,627800.0,0.011118519786004644,-1.0314967725269804,3.735293787656115,29.032252975401732,42.05553074414669,0.39041726983212044,1.2911398192798345,0.018276011815800075,-1.6553530106549204,25.72466139550912,0.645000457763679,0.036608956377442325,-1.1219996452331529,-3.724632467527165,1.4806331770608594,-2.423316056380159,0.17931676591385326,2.163588546353864,68.82719174517814,27.488395711679985,1.3013164111470061,10,0.40000057220458984,1.432499885559082,-0.14250087738037465,-0.8900012969970703,2.3699989318847656,0,0.01411456763571528,1.2784719053379128,30.1299991607666,3.224688183104009,29.959999084472656,1.1983524226574729,30.20000076293945,0.01411456763571528 6460,2005-10-18,30.584999084472656,30.92499923706055,30.28000068664551,30.524999618530273,1121800.0,0.003938911251722743,-1.3454606616104645,0.09448731388338992,27.777777777777956,39.30027149237954,-0.012269787302184199,1.2269594366089862,-0.08737894067122909,-1.731023969834144,25.704820963354173,0.6449985504150391,-0.2956762723239734,-0.9975007057189949,-3.607074941685262,1.6120735302472724,-2.3022878237021303,0.307286412264137,1.7157307827218986,78.41267303903203,39.5363499893244,1.3047871179831332,10,-0.24249935150146484,1.3125009536743164,-0.15250015258789418,-0.7224998474121129,2.025001525878899,1,-0.0006538679422487537,-1.0314967725269804,30.46500015258789,1.2784719053379128,30.1299991607666,3.224688183104009,29.959999084472656,-0.0006538679422487537 6461,2005-10-19,30.5,30.57999992370605,29.90999984741211,30.459999084472656,1229400.0,-0.0027791102506786736,5.699975204562563,0.6666878596178911,26.470582578300707,36.95899734843225,-0.06938762826810319,1.3230876714004438,0.015140745780563236,-1.5963921411930144,25.742937675505505,0.6749992370605469,-0.7171204801533833,-1.0464998245239272,-3.6966794923691566,1.6036798433212986,-2.3715896584465384,0.2785900093986875,1.5056569186220727,73.01590184958432,37.19772078026649,1.3250898339226131,10,-0.25,1.3975000381469727,0.028748989105217504,-0.5750007629394567,2.25,2,0.004262267566118139,-1.3454606616104645,30.584999084472656,-1.0314967725269804,30.46500015258789,1.2784719053379128,30.1299991607666,0.004262267566118139 6462,2005-10-20,29.645000457763672,30.524999618530273,29.489999771118164,30.5,916000.0,-0.028032771876600915,1.2872955656718934,-21.374499332443257,18.345015666774657,33.70735313036702,0.7185128944968362,2.096142861671858,0.8777645708834498,-0.6953495863967127,24.614542479538294,1.0349998474121094,-0.9862919648957593,-1.7812494277954087,-4.550797577082008,0.9882987214911942,-3.166023502438712,-0.39647535315210547,2.0950908071431655,10.801445598010481,-18.045495863229547,1.3847740746433015,10,0.557499885559082,2.252499580383301,1.2224988937377859,0.27999877929687145,2.5349998474121094,3,0.09040311228849762,5.699975204562563,30.5,-1.3454606616104645,30.584999084472656,-1.0314967725269804,30.46500015258789,0.09040311228849762 6463,2005-10-21,29.96999931335449,30.084999084472656,29.540000915527344,29.70000076293945,534200.0,0.010963024138044952,1.1800009918250416,-0.3157879473348414,18.72570055465792,30.404100760179062,0.3031106705223685,1.7020740711554474,0.5656132558111402,-0.9746625252258632,23.425167405046395,0.5449981689453125,-1.1313489963328287,-1.3570005416870146,-4.188346261280291,1.4743451779062582,-2.7726734014836545,0.05867231810962181,1.5310828632086384,33.44945790074573,10.853775589805437,1.4156728597966366,10,0.19000053405762074,1.927500724792484,0.8975000381469691,-0.04500007629394531,2.445001602172855,4,0.07090430283732929,1.2872955656718934,29.645000457763672,5.699975204562563,30.5,-1.3454606616104645,30.584999084472656,0.07090430283732929 6464,2005-10-24,30.559999465942386,30.559999465942386,29.774999618530273,29.97500038146973,1036800.0,0.01968635856207701,1.683764362194673,2.1666749083408097,33.17927638479388,29.09692892141391,-0.29958178449513895,1.0625920454311562,-0.006836483161134055,-1.5130862329069146,21.97222425014416,0.7849998474121129,-1.163859228032507,-0.7010004043579059,-3.5395999359416344,2.137599127225819,-2.120300170149772,0.7182993614339566,0.725974531111401,74.56446641403708,47.396486959668024,1.4192997657918631,10,-0.4224996566772461,1.3375005722045863,0.27499961853026633,-0.635000228881843,1.925001144409169,0,0.053174147112129866,1.1800009918250416,29.96999931335449,1.2872955656718934,29.645000457763672,5.699975204562563,30.5,0.053174147112129866 6465,2005-10-25,31.07999992370605,31.44499969482422,30.76499938964844,31.024999618530273,1261200.0,0.017015722082821982,-1.3652153144965107,0.09401776282326557,47.148667982517644,30.339715923837332,-0.8142882617773175,0.41252517057481697,-0.5019150652791495,-1.973492072063106,19.780514045303274,0.8850002288818324,-1.2015148747283142,-0.08499994277954315,-2.803286717212952,2.6332868316538622,-1.4441433299962476,1.2741434444371613,-1.729999542236321,81.32993425256791,48.899030883291516,1.3591433872167031,10,-0.6824998855590785,0.8175001144409215,-0.24500083923339844,-1.1550006866455078,1.9450016021728551,1,0.05646715460343321,1.683764362194673,30.559999465942386,1.1800009918250416,29.96999931335449,1.2872955656718934,29.645000457763672,0.05646715460343321 6466,2005-10-26,31.17499923706055,31.43000030517578,30.915000915527344,31.03000068664551,725400.0,0.003056605971290205,-1.7466773817818784,2.6363226522404255,57.38094502835596,32.805454205402626,-0.8453356571508124,0.16450473250163,-0.5545781936186565,-2.012689141675576,17.010419275840743,0.5149993896484375,-1.2231508131235458,0.11249933242798349,-2.4274768412537675,2.6524755061097345,-1.157488754412892,1.382487419268859,-1.7830988693237302,86.18923435803345,48.33709463965985,1.2699880868408757,10,-0.707499504089359,0.7225008010864222,-0.4149999618530309,-1.1374998092651403,1.7099990844726456,2,0.04603051831305538,-1.3652153144965107,31.07999992370605,1.683764362194673,30.559999465942386,1.1800009918250416,29.96999931335449,0.04603051831305538 6467,2005-10-27,30.03499984741211,31.375,30.03499984741211,31.22500038146973,741800.0,-0.03656774394699003,-1.252100086071072,-8.206982281211795,43.051500300282505,33.4568576943181,0.3424317670039905,1.103957333139551,0.6229592386054819,-0.8232693840058722,14.302921440266026,1.3400001525878906,-1.2479988073508892,-0.8642500877380357,-3.2110672886065856,1.4825671131305107,-2.037658688172307,0.3091585126962393,-0.6020374931335404,25.98421254986143,-14.664443909417212,1.1734086004342736,10,0.43249988555908203,1.8625001907348633,0.7249994277954102,0.10249900817871094,2.3699989318847656,3,0.09039454524324975,-1.7466773817818784,31.17499923706055,-1.3652153144965107,31.07999992370605,1.683764362194673,30.559999465942386,0.09039454524324975 6468,2005-10-28,30.70499992370605,30.70499992370605,29.899999618530273,30.1200008392334,537200.0,0.02230731079399928,1.7521421025861945,-0.49159564868256317,52.40689847287302,36.05404052737047,-0.26532911546624405,0.20877895393409673,0.01630396178930127,-1.4388126486160289,11.122961361181213,0.8050003051757777,-1.16318598374286,-0.04449996948242685,-1.9860616574635976,1.897061718498744,-1.0152808134730122,0.9262808745081585,-1.2317968226165696,55.68863848435439,9.932980129259,0.9707808439905847,10,-0.23750019073485973,1.1925001144409215,0.4274997711181676,-0.2700004577636683,1.5450000762939489,4,0.04803779140643938,-1.252100086071072,30.03499984741211,-1.7466773817818784,31.17499923706055,-1.3652153144965107,31.07999992370605,0.04803779140643938 6469,2005-10-31,31.875,32.084999084472656,30.82999992370605,30.82999992370605,1090800.0,0.03810454581342104,-1.4019120940496108,1.7863277123518304,60.393049463635506,39.677959603576866,-1.3569890523108512,-1.1891583450888916,-1.071903649866762,-2.5537057672337937,7.649025811508619,1.3799991607666051,-1.0144094871317044,1.2315000534057603,-0.09947981522422467,2.5624799220357453,0.5660101190907696,1.896989987720751,-2.3623609670358228,90.38905556976489,38.40698348162671,0.6654899343149921,10,-1.0875005722045898,0.022500038146972656,-0.7425003051757812,-1.4400005340576172,0.299999237060554,0,0.016941205193014675,1.7521421025861945,30.70499992370605,-1.252100086071072,30.03499984741211,-1.7466773817818784,31.17499923706055,0.016941205193014675 6470,2005-11-01,31.5,32.125,31.26000022888184,32.09999847412109,1198000.0,-0.0117647058823529,1.6615315093254057,-0.5741611773359456,59.715990313289936,43.37189379635344,-0.9370919512418645,-0.9312097323161126,-0.6193942060154072,-2.1298504472931086,6.155051890990588,0.8649997711181605,-0.8913472604598027,0.9005001068115241,-0.23218150899771217,2.0331817226207605,0.33415929890690776,1.4668409147161405,-1.884466564975483,71.91011717547862,14.807354693955034,0.566340807904618,11,-0.692500114440918,0.39750003814697266,-0.36750030517578125,-1.0650005340576172,1.2299995422363281,1,0.03126986064608106,-1.4019120940496108,31.875,1.7521421025861945,30.70499992370605,-1.252100086071072,30.03499984741211,0.03126986064608106 6471,2005-11-02,31.9950008392334,32.25,31.40500068664551,31.54999923706055,1281800.0,0.01571431235661591,-1.2993219169017463,-0.7416712231222133,64.65084523446936,48.51698597054175,-1.3384809392034676,-1.4505702407365852,-1.0269565403435692,-2.5701466529808386,5.786036120305928,0.8449993133544886,-0.7224337979799387,1.36375093460083,0.11197353818565503,2.615528331016005,0.7378622363932443,1.9896396328084158,-2.228899410310351,89.14897364369271,27.907308961466867,0.6258886982075872,11,-1.1000003814697266,-0.09750080108642578,-0.745000839233402,-1.4775009155273438,0.6900005340576172,2,0.03219255069943561,1.6615315093254057,31.5,-1.4019120940496108,31.875,1.7521421025861945,30.70499992370605,0.03219255069943561 6472,2005-11-03,31.32500076293945,32.650001525878906,30.790000915527344,32.424999237060554,1751200.0,-0.020940773830903314,1.3999960622557368,-2.4718977836260505,58.02553362865433,52.883634089874676,-0.45271988551034426,-0.7588315843757059,-0.2856555883756329,-1.8542114216572259,6.097633070371251,1.8600006103515625,-0.5623746068563733,0.6552508354186983,-0.6334717311950051,1.9439734020324018,0.010889552111848388,1.2996121187255483,-1.3601874483302474,51.81818749293402,-10.913120915026056,0.644361283306851,11,-0.11250019073485973,0.5724992752075231,0.2924995422363317,-0.44000053405761363,1.7000007629394567,3,0.04980039969989014,-1.2993219169017463,31.9950008392334,1.6615315093254057,31.5,-1.4019120940496108,31.875,0.04980039969989014 6473,2005-11-04,31.45000076293945,31.45000076293945,31.0,31.375,841000.0,0.0039904228876472825,10.999898275775418,-0.06818260634349967,56.807194516956784,55.508958326781666,-0.3863306778432438,-0.8734844020270742,-0.3386887768197546,-1.9323225524444858,6.426069106805921,0.4500007629394496,-0.37334250623548115,0.7452507972717264,-0.5898367451925033,2.0803383397359525,0.07770702603961155,1.4127945685038412,-1.2166686272032763,35.48385112020785,-25.382657548629865,0.6675437712321137,11,-0.17500019073485973,0.4474992752075231,0.181249618530277,-0.5650005340576136,1.7900009155273544,4,0.030365595967895453,1.3999960622557368,31.32500076293945,-1.2993219169017463,31.9950008392334,1.6615315093254057,31.5,0.030365595967895453 6474,2005-11-07,32.275001525878906,32.34000015258789,31.934999465942386,32.125,1060000.0,0.026232138089854473,1.8928746594005197,2.0000000000000946,60.642334595130336,57.00825461707197,-1.0532337800849412,-1.6379408691873039,-1.0700138360005162,-2.709552072183154,7.101082760478292,0.889999389648441,-0.004005519529499679,1.4785015106201165,-0.02194861921030622,2.978951640450539,0.7282764457049069,2.228726575535326,-1.80000245112846,79.83871629326399,20.316272995431348,0.7502250649152112,11,-1.0000009536743164,-0.3775014877319336,-0.5412521362304688,-1.2875022888183523,1.2349967956542898,0,-0.0007746405792997679,10.999898275775418,31.45000076293945,1.3999960622557368,31.32500076293945,-1.2993219169017463,31.9950008392334,-0.0007746405792997679 6475,2005-11-08,31.399999618530273,31.8799991607666,31.22500038146973,31.875,794000.0,-0.027110824662456956,1.7010331171665622,-3.1666369971008597,55.15463613452813,56.760886962202214,-0.14311658468219335,-0.729455693786818,-0.12327352529162994,-1.7899449861212346,7.588312116455569,1.0500011444091761,0.3425079637838486,0.5584996223449714,-0.9584026823152314,2.0754019270051742,-0.19995152998512822,1.316950774675071,-0.7075002986669823,32.79561843195485,-23.98644300135561,0.7584511523301005,11,-0.1249990463256836,0.27250003814697976,0.5374999046325684,-0.21500015258789062,2.0500011444091726,1,0.024681516813551907,1.8928746594005197,32.275001525878906,10.999898275775418,31.45000076293945,1.3999960622557368,31.32500076293945,0.024681516813551907 6476,2005-11-09,31.44499969482422,31.96999931335449,31.2450008392334,31.47500038146973,583200.0,0.0014331234662623427,-2.3720984905275224,0.06315928958348303,61.36362870096583,58.79556789561147,-0.16292241931184037,-0.7129547784505768,-0.09566152525398763,-1.78754962348075,7.813317679630742,0.7249984741210902,0.5268735035221894,0.5412497520446777,-0.9669666474731429,2.0494661515624983,-0.21285844771423257,1.295357951803588,-0.5567501543593671,35.214976578586835,-26.252146671733506,0.75410819975891,11,-0.1699991226196289,-0.44499874114990234,0.7662501335144043,-0.26000022888183594,1.9000015258789062,2,0.040864997929181746,1.7010331171665622,31.399999618530273,1.8928746594005197,32.275001525878906,10.999898275775418,31.45000076293945,0.040864997929181746 6477,2005-11-10,31.01499938964844,31.34499931335449,30.70000076293945,31.34499931335449,667800.0,-0.013674679896611863,2.90908302748325,10.999745692668052,56.51090111667197,59.25156818936691,0.4701513173390772,-0.21066487033203884,0.3352680616203081,-1.3109756244297515,7.356236082232287,0.7449989318847692,0.5741758484958872,0.058499431610112396,-1.3830614064442166,1.5000602696644378,-0.6622809874170521,0.7792798506372769,1.6350021362304652,19.207240484188002,-43.91181594347243,0.720780419027163,11,0.6600017547607386,-0.014998435974124646,1.2700004577636683,0.17000007629394176,1.7999992370605433,3,0.05384497876856176,-2.3720984905275224,31.44499969482422,1.7010331171665622,31.399999618530273,1.8928746594005197,32.275001525878906,0.05384497876856176 6478,2005-11-11,31.0,31.295000076293945,30.94499969482422,31.059999465942386,385800.0,-0.00048361728014245653,-3.117649698751248,0.1818166054966479,52.95302266006167,58.42489854452536,0.5938464003897721,-0.13401639645875463,0.35587733588063486,-1.2475798904649196,7.039447972048032,0.35000038146972656,0.5593574395898884,0.0,-1.3880624473554946,1.388062447355498,-0.6940312236777473,0.6940312236777473,1.6110015106201203,18.292643214023382,-41.58671871227942,0.6940312236777485,11,0.6750011444091797,9.5367431640625e-07,1.1349997520446777,0.25749969482421875,2.0349998474121094,4,0.0653226298670615,2.90908302748325,31.01499938964844,-2.3720984905275224,31.44499969482422,1.7010331171665622,31.399999618530273,0.0653226298670615 6479,2005-11-14,30.895000457763672,31.065000534057614,30.67499923706055,30.9950008392334,531400.0,-0.0033870820076234986,2.250013907763748,1.6666878596177923,48.68514982375672,57.199249601243906,0.6092869799506886,0.0051114995565271215,0.4702179984095771,-1.0911896527538225,6.841319204900774,0.3900012969970632,0.7169586513379222,-0.12649955749511577,-1.4928209732811837,1.2398218582909522,-0.8096602653881497,0.5566611503979182,1.6777810379028324,16.988510250341154,-38.517807519616596,0.6831607078930345,11,0.7674999237060547,0.10500049591064453,1.4799995422363281,0.3624992370605469,2.634998321533203,0,0.07590228794166776,-3.117649698751248,31.0,2.90908302748325,31.01499938964844,-2.3720984905275224,31.44499969482422,0.07590228794166776 6480,2005-11-15,30.565000534057614,31.07500076293945,30.35000038146973,30.96999931335449,736000.0,-0.010681337394935375,1.35771838306897,4.049972343550325,45.8046870388225,55.105232023949796,0.8858679282218951,0.3515610820032222,0.7777088271663608,-0.7064060756504524,7.249484673103811,0.7250003814697195,0.7655518705099738,-0.45549955368042205,-1.8231945966385545,0.9121954892777104,-1.1393470751594883,0.2283479677986442,1.9318696712646535,13.271623107661279,-36.76916804770047,0.6838475214790662,11,0.9350004196167028,0.43500041961670277,1.8099994659423864,0.6924991607666051,3.890001296997081,1,0.0963519625721605,2.250013907763748,30.895000457763672,-3.117649698751248,31.0,2.90908302748325,31.01499938964844,0.0963519625721605 6481,2005-11-16,30.6299991607666,30.65500068664551,29.97500038146973,30.565000534057614,619400.0,0.002126570442443132,10.825919660330314,-0.16049092005124832,54.80225310309685,54.74708974333231,0.6782016632457974,0.3128405223463062,0.6967786912283351,-0.7168844589854473,7.431335355536072,0.6800003051757812,0.6573332502964497,-0.39700088500976705,-1.7554850916528224,0.9614833216332883,-1.0762429883312947,0.28224121831176063,1.738058855124514,47.81016715069735,-5.055771630246575,0.6792421033215285,11,0.527501106262207,0.37000179290771484,1.7425003051757812,0.6275005340576172,3.7549991607665945,2,0.09206665620105303,1.35771838306897,30.565000534057614,2.250013907763748,30.895000457763672,-3.117649698751248,31.0,0.09206665620105303 6482,2005-11-17,32.325000762939446,32.60499954223633,30.7549991607666,30.7549991607666,1195600.0,0.05533795783918727,-1.356685979058073,24.154381125651483,61.21883751642178,55.23727229882842,-0.9611027420274034,-1.2343746483076359,-0.9759276723455699,-2.355498388008108,7.148865146126679,1.9750003814697266,0.6180713002405938,1.164000701904289,-0.14843293810394442,2.4764343419125225,0.5077838819001705,1.8202175219084076,-2.350000381469716,89.35365518461734,35.32274953394232,0.6562168200041171,11,-1.0350008010864187,-1.3249998092651296,-0.11500072479247336,-1.0675010681152273,1.599998474121108,3,0.03155453777848338,10.825919660330314,30.6299991607666,1.35771838306897,30.565000534057614,2.250013907763748,30.895000457763672,0.03155453777848338 6483,2005-11-18,32.095001220703125,32.549999237060554,31.93000030517578,32.400001525878906,518800.0,-0.007115221556313611,1.0495977199929134,-0.19426751205455342,51.751601352151695,54.24941304960857,-0.704023763450504,-0.88224582412332,-0.7474452363594786,-2.080254790523192,6.851129895605634,0.6199989318847727,0.48683034278956683,0.8277510643005357,-0.42123871798825263,2.0767408465893205,0.20325617315614153,1.4522459554449298,-2.120000839233395,80.6084226511864,29.888706146035936,0.6244948911443927,11,-0.8050012588500977,-1.0250005722045898,-0.19750118255615234,-0.8375015258789062,2.1800003051757812,4,0.022433319165646948,-1.356685979058073,32.325000762939446,10.825919660330314,30.6299991607666,1.35771838306897,30.565000534057614,0.022433319165646948 6484,2005-11-21,32.185001373291016,32.39500045776367,32.049999237060554,32.125,360000.0,0.0028041797527595946,-2.285680550762175,-0.1967256172299072,55.71310308140859,54.311464932595285,-0.9031040460356827,-0.8898878795997653,-0.8331122276496856,-2.12754097653605,7.108314561313151,0.3450012207031179,0.4566549477340729,0.8365011215209961,-0.4300662003743909,2.103068443416383,0.2032174605733026,1.4697847824686896,-2.157401008605955,84.03048277692642,34.504449706278706,0.6332836609476933,11,-0.8950014114379883,-1.1150007247924805,-0.4000015258789027,-0.9275016784667969,2.0499992370605398,0,0.026409769701811303,1.0495977199929134,32.095001220703125,-1.356685979058073,32.325000762939446,10.825919660330314,30.6299991607666,0.026409769701811303 6485,2005-11-22,32.834999084472656,32.96500015258789,31.90500068664551,32.185001373291016,569600.0,0.020195671382541747,1.3296695465539785,10.833047237586623,56.82925444993768,53.80764557136994,-1.4842224423432668,-1.477411726209315,-1.4650092462040405,-2.732128274156537,7.439036742197206,1.0599994659423793,0.4478210907246236,1.3987488746643066,-0.023147632042899602,2.820645381371513,0.6878006213107,2.1096971280179098,-2.755850736236571,95.65213785730097,49.02567646376546,0.7109482533536038,11,-1.3649988174438477,-1.607499122619629,-1.4537487030029297,-1.5774993896484375,1.1000022888183594,1,0.021166429547819776,-2.285680550762175,32.185001373291016,1.0495977199929134,32.095001220703125,-1.356685979058073,32.325000762939446,0.021166429547819776 6486,2005-11-23,32.610000610351555,32.919998168945305,32.380001068115234,32.709999084472656,283400.0,-0.006852397758326689,1.0769253341549951,-0.1538443480659526,61.262053411129514,54.33555138186522,-1.2031096115890172,-1.200968630512488,-1.2157695174474554,-2.4716679960365866,7.787631560688905,0.539997100830071,0.32568302952828176,1.1020003318786564,-0.40657009247963316,2.610570756236946,0.3477151196995152,1.8562855440578012,-2.4154181899413985,83.9366795060225,36.3985615625519,0.7542852121791447,11,-1.1400003433227468,-1.382500648498528,-1.4900007247924734,-1.3525009155273366,1.895000457763679,2,0.05657777326497415,1.3296695465539785,32.834999084472656,-2.285680550762175,32.185001373291016,1.0495977199929134,32.095001220703125,0.05657777326497415 6487,2005-11-25,32.75,32.78499984741211,32.40999984741211,32.575000762939446,78600.0,0.004293142809816519,2.0612378357337486,-1.7500190737773176,61.36363484794224,55.270063847185284,-1.1969941591026725,-1.1880499533748825,-1.3273055630752424,-2.5723968826694374,8.267863024888317,0.375,0.3190483680712326,1.1062497138977037,-0.3311638398871679,2.5436632676825788,0.3875429370052643,1.824956490790143,-2.4446008703027324,79.71695651782736,29.387767503748307,0.7187067768924376,11,-1.2799997329711914,-1.5225000381469727,-1.6762499809265137,-1.4925003051757812,1.904998779296875,4,0.049923612871242584,1.0769253341549951,32.610000610351555,1.3296695465539785,32.834999084472656,-2.285680550762175,32.185001373291016,0.049923612871242584 6488,2005-11-28,32.18000030517578,32.875,32.049999237060554,32.875,335800.0,-0.017404570834327338,1.3741039574070821,-3.971444141689212,49.13082082009415,55.31958284677833,-0.49395333335626646,-0.529003356253078,-0.7327836359018534,-1.9595758476038654,8.486250123450503,0.825000762939446,0.24072764518599143,0.4624999999999986,-0.9225160345385106,1.8475160345385078,-0.23000801726925602,1.1550080172692532,-1.7682171345628888,25.943373309701144,-19.79990240508525,0.692508017269255,11,-0.7100000381469727,-0.9274997711181641,-1.130000114440918,-0.9225006103515625,2.4599990844726634,0,0.054226193764333575,2.0612378357337486,32.75,1.0769253341549951,32.610000610351555,1.3296695465539785,32.834999084472656,0.054226193764333575 6489,2005-11-29,32.415000915527344,33.330001831054695,32.205001831054695,32.205001831054695,416000.0,0.007302691364914793,-9.714332425068845,-0.30215708875348884,60.518158965911574,56.95441306089934,-0.5483301723271232,-0.7604635327591467,-0.9459897506462696,-2.1484369713057845,8.59745830220544,1.1500015258789134,0.24965392695093414,0.670500564575196,-0.7480903318163996,2.0890914609667917,-0.03879488362060357,1.3797960127709956,-1.9010890656354498,35.78946100378625,-11.11276898070404,0.709295448195798,11,-0.7624998092651296,-0.8625001907348597,-1.3862509727478027,-1.157501220703125,3.029998779296875,1,0.05738085941131632,1.3741039574070821,32.18000030517578,2.0612378357337486,32.75,1.0769253341549951,32.610000610351555,0.05738085941131632 6490,2005-11-30,32.485000610351555,33.235000610351555,32.384998321533196,32.384998321533196,546800.0,0.0021594845857517697,-15.999656685103949,0.4762034514078272,60.72167072912702,57.61212613045824,-0.3546294926155298,-0.7935727003266493,-0.9785862654672073,-2.177409398259403,8.679802951818786,0.8500022888183594,0.30655783397167724,0.6912502288818274,-0.7596260599595084,2.142126517723163,-0.03418791553884404,1.4166883733024953,-1.8021233615898922,33.98441341697724,-13.801484361058918,0.7254381444206681,11,-0.44250011444091086,-0.8699998855590714,-1.4675006866455007,-1.2275009155273366,3.3349990844726634,2,0.05387101638047542,-9.714332425068845,32.415000915527344,1.3741039574070821,32.18000030517578,2.0612378357337486,32.75,0.05387101638047542 6491,2005-12-01,33.025001525878906,33.075000762939446,32.59999847412109,32.65999984741211,462800.0,0.01662308466619744,1.0430199266594553,3.6499332443257675,70.26213763225506,58.616937254439726,-0.5801846899587773,-1.320136119344788,-1.4917076400857034,-2.66867501814178,8.654141825269072,0.5900001525878906,0.43492645742682257,1.1797511100769036,-0.3708943982510533,2.730396618404857,0.4044283559129269,1.9550738642408803,-2.1832968021796617,76.17189944716749,23.747729525419416,0.7753227541639774,12,-0.4075002670288015,-1.4100008010864222,-1.8775014877319336,-1.7675018310546875,3.194999694824226,3,0.027554876771134218,-15.999656685103949,32.485000610351555,-9.714332425068845,32.415000915527344,1.3741039574070821,32.18000030517578,0.027554876771134218 6492,2005-12-02,32.884998321533196,32.97499847412109,32.49499893188477,32.97499847412109,494600.0,-0.004239309549645354,9.666638409697477,-0.24657462663169005,68.534893421015,60.48174748431343,-0.3938049074523917,-1.1144056201414259,-1.3526550184450485,-2.4815332302870985,9.246779557836804,0.5300025939941335,0.6284588624133249,0.9617480278015051,-0.6349669206501005,2.5584629762531073,0.1633905535757023,1.760105502027308,-1.8939957713926248,65.23417127359855,8.141772524395009,0.7983574742258013,12,-0.26749706268309126,-1.269997596740712,-1.702498435974114,-1.6274986267089773,3.4200019836425852,4,0.049262667759397694,1.0430199266594553,33.025001525878906,-15.999656685103949,32.485000610351555,-9.714332425068845,32.415000915527344,0.049262667759397694 6493,2005-12-05,32.404998779296875,32.59999847412109,32.334999084472656,32.584999084472656,357600.0,-0.014596307335737801,1.523814713896561,2.0,63.827825775899754,61.38338333925689,0.1506327997168384,-0.5894110429757369,-0.8761407141194866,-1.9564681903134016,9.792182961451731,0.5499992370605398,0.7496517543795207,0.43399858474731445,-1.1602432842945376,2.0282404537891665,-0.3631223497736116,1.2311195192682405,-1.273656272301455,17.777506510416035,-42.554151657973264,0.7971209345209268,12,0.21250247955322976,-0.789998054504391,-1.222498893737793,-1.1474990844726562,3.5800018310546875,0,0.0694337319783358,9.666638409697477,32.884998321533196,1.0430199266594553,33.025001525878906,-15.999656685103949,32.485000610351555,0.0694337319783358 6494,2005-12-06,32.25,32.689998626708984,32.205001831054695,32.47499847412109,417200.0,-0.004783174977185944,-2.07939545135282,1.2499894036366324,65.94134458567214,62.39583779878294,0.35293626459311156,-0.45996394302149923,-0.7240822614686628,-1.7641926140343855,9.468036224649504,0.48499679565428977,0.6841197514527337,0.2802498817443855,-1.313027226274798,1.873526989763569,-0.516388672265208,1.0768884357539754,-0.9867379335610238,4.368759444163988,-59.358003926292,0.7966385540095912,12,0.4400005340576243,-0.5974988937377859,-1.067500114440918,-0.9925003051757812,3.9550018310546875,1,0.07410850820615322,1.523814713896561,32.404998779296875,9.666638409697477,32.884998321533196,1.0430199266594553,33.025001525878906,0.07410850820615322 6495,2005-12-07,32.174999237060554,32.174999237060554,31.69499969482422,32.174999237060554,655400.0,-0.0023256050523858818,1.0,-0.0,64.58923563770111,62.76552471284646,0.36260203319967843,-0.34143050184210466,-0.6890604624453402,-1.6424722655040895,9.641669197438905,0.5550003051757812,0.7213604915678786,0.16649913787842507,-1.4059951648375346,1.7389934405943848,-0.6197480134795512,0.9527462892364049,-0.7877327847446338,34.78254860279979,-29.678732391744475,0.786247151357979,12,0.33750152587889914,-0.5224981307983398,-0.8324995040893626,-0.9174995422363352,3.720001220703118,2,0.10163171826892037,-2.07939545135282,32.25,1.523814713896561,32.404998779296875,9.666638409697477,32.884998321533196,0.10163171826892037 6496,2005-12-08,32.72999954223633,32.875,32.275001525878906,32.275001525878906,719600.0,0.017249427143311236,-1.637367428212115,100.0,54.87363295164936,62.04441339103613,-0.19398605539170433,-0.8382008233136418,-1.2856683421880355,-2.152001216960773,10.026213283751202,0.700000762939446,0.7401089140218531,0.6572494506835938,-0.9232884049762617,2.2377873063434492,-0.133019477146334,1.4475183785135215,-1.226168967196081,80.85944019264284,18.73941579108258,0.7902689278299272,12,-0.217498779296875,-1.077498435974114,-1.3774995803833008,-1.4724998474121094,2.8850021362304688,3,0.09440880524915407,1.0,32.174999237060554,-2.07939545135282,32.25,1.523814713896561,32.404998779296875,0.09440880524915407 6497,2005-12-09,32.685001373291016,32.75,32.30500030517578,32.72999954223633,425000.0,-0.001374829501211705,9.47069383358765,-0.09889750576399078,57.430737255587765,62.9666263283132,-0.17788395115098155,-0.6974331538442229,-1.2860763571965776,-2.064525133761272,10.775333528200685,0.44499969482421875,0.6997392989154285,0.5287511825561495,-0.9918127253701527,2.0493150904824518,-0.23153077140700162,1.2890331365193006,-1.0716005228899022,83.89842562958653,23.120808423767052,0.7602819539631506,12,-0.1725006103515625,-1.0325002670288015,-1.2887511253356934,-1.3575019836425781,3.5149993896484375,4,0.10815357805983727,-1.637367428212115,32.72999954223633,1.0,32.174999237060554,-2.07939545135282,32.25,0.10815357805983727 6498,2005-12-12,33.025001525878906,33.139999389648445,32.755001068115234,32.810001373291016,916200.0,0.010402329457012804,-1.3692148784582054,-4.777975584944048,59.95261456076265,62.90378806107443,-0.43070910836863163,-0.9253920589592752,-1.6813632570415784,-2.3608365919552696,11.714586512032033,0.454998016357429,0.654762422627023,0.7675012588500962,-0.6975532334483319,2.232555751148528,0.03497401270087863,1.5000285049993103,-1.3086046166385792,92.0416686466133,32.792393481130716,0.7325272461492157,12,-0.5600013732910156,-1.3725004196166921,-1.470001220703125,-1.6975021362304688,2.43499755859375,0,0.0993186564041979,9.47069383358765,32.685001373291016,-1.637367428212115,32.72999954223633,1.0,32.174999237060554,0.0993186564041979 6499,2005-12-13,33.240001678466804,33.735000610351555,32.875,33.0,677200.0,0.006510223850237251,-2.510194548894102,1.1162860843491398,55.350100532646735,62.30694692813217,-0.5770600507965469,-1.0073502275140456,-1.959801856986374,-2.5277398819952666,12.636253456206353,0.8600006103515554,0.6021171514222594,0.8652513504028363,-0.5134802495712236,2.2439829503768927,0.17588555041580634,1.5546171503898663,-1.4267884739176147,75.73535736591593,20.219560335106237,0.689365799987029,12,-0.5250015258789134,-1.3850011825561594,-1.6537513732910227,-1.9125022888183665,2.5949974060058523,1,0.08258119113342266,-1.3692148784582054,33.025001525878906,9.47069383358765,32.685001373291016,-1.637367428212115,32.72999954223633,0.08258119113342266 6500,2005-12-14,33.509998321533196,33.665000915527344,33.174999237060554,33.299999237060554,362000.0,0.00812264228137205,-1.1304463204684143,0.8749900659619271,61.749323463587594,61.36107868716912,-0.7670320653870846,-1.101897392016788,-2.239343352480219,-2.738160736175253,13.28417257114075,0.49000167846678977,0.6883915778718865,0.9879981040954533,-0.1915845169149648,2.167580725105868,0.3982067935902478,1.5777894146006624,-1.5430421245198183,84.5888746636009,31.31864144916902,0.5897913105052074,12,-0.7949981689453054,-1.6549978256225515,-1.9237480163574148,-2.1824989318847585,5.095001220703132,2,0.08042386286213898,-2.510194548894102,33.240001678466804,-1.3692148784582054,33.025001525878906,9.47069383358765,32.685001373291016,0.08042386286213898 6501,2005-12-15,33.450000762939446,33.5,33.005001068115234,33.25,967000.0,-0.0017904375290641594,2.300001271568989,0.952388737511384,59.333353000236976,60.33868530708267,-0.7156686812617181,-0.8641030584575375,-2.156901923088661,-2.644038565584637,13.514453655086408,0.5049972534179616,0.6932409951011422,0.7870004653930565,-0.07055033975471048,1.6445512705408234,0.358225062819173,1.21577586796694,-1.341601012859016,80.06994499367764,28.899783722917164,0.4287754025738841,12,-0.7350006103515554,-1.5950002670288015,-1.9762506484985245,-2.1225013732910085,5.649997711181648,3,0.07309415961308852,-1.1304463204684143,33.509998321533196,-2.510194548894102,33.240001678466804,-1.3692148784582054,33.025001525878906,0.07309415961308852 6502,2005-12-16,33.345001220703125,33.825000762939446,33.290000915527344,33.5,691200.0,-0.003138999696306599,-3.037743997236084,-0.7749909401285824,67.73215102735685,60.77249922391124,-0.6018462333889971,-0.7154511103548415,-2.0042643335897132,-2.5014262490710806,14.075540965411246,0.5349998474121023,0.6924347202802039,0.6310009002685533,-0.26248194771523714,1.5244837482523401,0.18425947627665806,1.0777423242604485,-1.1064734018010043,55.14021690303572,0.7468554164508276,0.4467414239918942,12,-0.5850009918212891,-1.4450006484985352,-2.207500457763672,-1.8625011444091797,5.784999847412102,4,0.06807618457528442,2.300001271568989,33.450000762939446,-1.1304463204684143,33.509998321533196,-2.510194548894102,33.240001678466804,0.06807618457528442 6503,2005-12-19,32.814998626708984,33.299999237060554,32.709999084472656,33.299999237060554,603600.0,-0.015894514157794526,1.4329872581405905,3.1290608387478307,55.586563307493584,59.62196797078029,-0.008458526407686406,-0.13569982457076435,-1.438086560219432,-1.941460775291393,14.358005275328233,0.6350021362304688,0.5769924631298196,0.06499843597411825,-0.7801861975406439,0.9101830694888804,-0.3575938807832628,0.4875907527314993,-0.4178235134031283,9.416985127834991,-45.37450585215426,0.4225923167573807,12,-0.05499839782714844,-0.9149980545043945,-1.4774975776672363,-1.1124992370605469,7.3000030517578125,0,0.10315411482221815,-3.037743997236084,33.345001220703125,2.300001271568989,33.450000762939446,-1.1304463204684143,33.509998321533196,0.10315411482221815 6504,2005-12-20,33.03499984741211,33.404998779296875,32.564998626708984,32.78499984741211,366600.0,0.006704288584795437,-1.4347744360902255,-0.5154632688374944,57.37264483323239,58.82012454806155,-0.11778354619521991,-0.3043609774745306,-1.6086165759831985,-2.126003696387471,14.583075916986783,0.8400001525878906,0.48000325535926436,0.24249973297118999,-0.5678253905710591,1.052824856513439,-0.162662828799931,0.647662294742311,-0.49504216914289145,37.30162094083617,-19.290613563156185,0.4051625617711241,12,0.015001296997070312,-1.1349992752075195,-1.6974987983703613,-1.140000343322754,8.354999542236328,1,0.0734069698278057,1.4329872581405905,32.814998626708984,-3.037743997236084,33.345001220703125,2.300001271568989,33.450000762939446,0.0734069698278057 6505,2005-12-21,33.529998779296875,33.529998779296875,33.09999847412109,33.09999847412109,663600.0,0.014984075500867444,1.000000000000033,1.7200012207031534,56.852070393374795,59.03995093047548,-0.44741295014124205,-0.7848629362276256,-2.0493066410636587,-2.583423649901306,14.384021233197478,0.4949989318847656,0.4538770044956877,0.7027486801147447,-0.1722760373921588,1.5777733976216481,0.26523632136129294,1.1402610388681964,-0.9650001525878906,76.5871838499317,21.54336479363134,0.4375123587534512,12,-0.4649982452392578,-1.6299982070922852,-2.1987481117248535,-1.6324987411499023,8.15500259399414,2,0.06874441959714606,-1.4347744360902255,33.03499984741211,1.4329872581405905,32.814998626708984,-3.037743997236084,33.345001220703125,0.06874441959714606 6506,2005-12-22,34.455001831054695,34.650001525878906,34.299999237060554,34.450000762939446,1032400.0,0.027587327331755285,-1.2950659746107789,0.011630382711482264,67.56157070037739,60.165599091007664,-1.23149690292626,-1.6491065573650374,-2.8984611268190577,-3.4689194784959625,14.571556799701419,1.1200027465820312,0.45685706235939705,1.5355016708374123,0.4051453132249847,2.6658580284498363,0.9703234920311985,2.100679849643626,-1.8900032043457102,90.6475096556535,35.368702172309305,0.5651781788062126,12,-0.8475017547607493,-2.142500877380378,-3.205000877380378,-2.557501792907722,7.004997253417962,3,0.12044688697247996,1.000000000000033,33.529998779296875,-1.4347744360902255,33.03499984741211,1.4329872581405905,32.814998626708984,0.12044688697247996 6507,2005-12-23,34.384998321533196,34.705001831054695,34.19499969482422,34.435001373291016,339800.0,-0.002031737216696472,-1.3721012757048645,-9.998474446960042,74.38422256777892,61.76911109178725,-1.000167565994218,-1.5287104089498413,-2.744121509895386,-3.359255052529811,14.713548013003022,0.5100021362304759,0.4819945582757441,1.3837482452392535,0.08157235905883908,2.685924131419668,0.7326603021490428,2.0348361883294643,-1.5697993469238227,85.04658736624008,23.99039703918899,0.6510879430902078,12,-0.7499980926513601,-1.6549978256225515,-3.3062477111816335,-2.4874982833862234,6.245002746582031,4,0.13712375695057655,-1.2950659746107789,34.455001831054695,1.000000000000033,33.529998779296875,-1.4347744360902255,33.03499984741211,0.13712375695057655 6508,2005-12-27,33.924999237060554,34.64500045776367,33.799999237060554,34.424999237060554,633800.0,-0.013377900448655056,-1.2533365885416476,9.999389685686708,69.18669636856708,63.30651062911173,-0.44597745847588754,-0.981604785735577,-2.208873168778414,-2.8620269535328404,15.10256905371556,0.8450012207031179,0.5339812884168964,0.8364992141723704,-0.4678259749340228,2.1408244032787636,0.1843366196191738,1.488661808725567,-0.845227862548839,63.55133523117221,-4.482296507095704,0.6521625945531968,12,-0.28999900817871804,-0.7249984741211009,-2.779998779296882,-2.0274991989135813,7.045001983642578,1,0.15342673391628536,-1.3721012757048645,34.384998321533196,-1.2950659746107789,34.455001831054695,1.000000000000033,33.529998779296875,0.15342673391628536 6509,2005-12-28,34.275001525878906,34.455001831054695,34.029998779296875,34.049999237060554,345000.0,0.010316943159603742,-2.207531416891041,-0.45000457763670454,72.62931938119736,64.5153990644017,-0.7082003235878034,-1.249160888411268,-2.4888074026576206,-3.170790304320299,15.085836869769425,0.5300025939941406,0.5947584128459411,1.093501472473143,-0.2724151929675429,2.4594181379138256,0.41054313975280365,1.7764598051934826,-0.9676978874511732,73.20875976251459,0.9290575412832851,0.6829583327203412,12,-0.6400012969970703,-1.0750007629394531,-3.095001220703125,-2.3775014877319336,6.8249969482421875,2,0.17038657600579454,-1.2533365885416476,33.924999237060554,-1.3721012757048645,34.384998321533196,-1.2950659746107789,34.455001831054695,0.17038657600579454 6510,2005-12-29,34.235000610351555,34.485000610351555,34.174999237060554,34.279998779296875,281800.0,-0.0011670580232403527,-2.757571554076075,-0.19998982757747547,68.24242031913954,65.50529543316865,-0.6197120096063102,-1.1292282901238693,-2.38162711091595,-3.0961504447705543,15.079626386975582,0.3100013732910014,0.6214456012330203,0.9660005569457937,-0.4357905191400562,2.3677916330316435,0.2651050189028723,1.666896094988715,-0.7320192249560478,48.06631231532335,-22.172712356559636,0.7008955380429248,12,-0.6000003814697195,-1.0349998474121023,-3.055000305175774,-2.3375005722045827,7.069999694824226,3,0.20899660148197707,-2.207531416891041,34.275001525878906,-1.2533365885416476,33.924999237060554,-1.3721012757048645,34.384998321533196,0.20899660148197707 6511,2005-12-30,33.935001373291016,34.185001373291016,33.610000610351555,34.185001373291016,313800.0,-0.008762939439522888,3.600006103515682,5.55578162088756,64.26939048521507,65.12054426181957,-0.27231758218511004,-0.7984980152539549,-2.0138092279988236,-2.7609890119679434,14.7790912222104,0.625,0.6571587266298451,0.6205013275146456,-0.8067856860191327,2.0477883410484203,-0.09314217925224,1.3341448342815312,0.770000457763679,29.680401884005725,-37.2267401206338,0.713643506766888,12,-0.3000011444091797,-0.7350006103515625,-2.5862512588500977,-2.037501335144043,7.564998626708984,4,0.228377771809956,-2.757571554076075,34.235000610351555,-2.207531416891041,34.275001525878906,-1.2533365885416476,33.924999237060554,0.228377771809956 6512,2006-01-03,34.505001068115234,34.61999893188477,33.900001525878906,34.400001525878906,962800.0,0.016796807772427202,3.2985526720337486,-0.4199981689453125,66.05204036458878,66.28337504594126,-0.7380845742904114,-1.307968554177208,-2.480405149365822,-3.292314692217502,14.784866353267216,0.7199974060058665,0.659684889056976,1.1095008850097656,-0.396840416106123,2.6158421861256578,0.3563302344518178,1.8626715355677135,0.17810073852539432,86.47348692867077,21.806092368494063,0.7531706505579455,1,-0.8700008392333984,-1.3050003051757812,-3.1562509536743164,-2.6075010299682617,7.145000457763672,1,0.20156492685300265,3.600006103515682,33.935001373291016,-2.757571554076075,34.235000610351555,-2.207531416891041,34.275001525878906,0.20156492685300265 6513,2006-01-04,34.654998779296875,34.665000915527344,34.275001525878906,34.459999084472656,658600.0,0.004347129591027565,2.6278343564813174,1.857148047229791,65.5665179676779,67.19380539421297,-0.6700981968677198,-1.3499729008982513,-2.533601426236771,-3.4017348326498826,15.03576195185484,0.3899993896484375,0.6868758552723335,1.146998596191409,-0.38375101248760757,2.6777482048704258,0.38162379185190076,1.9123734005309174,-1.0449981689453196,99.05193048936586,34.306335576659365,0.7653748043395084,1,-0.7524986267089844,-1.4549980163574219,-3.306248664855957,-2.7574987411499023,6.655002593994141,2,0.17241386522246427,3.2985526720337486,34.505001068115234,3.600006103515682,33.935001373291016,-2.757571554076075,34.235000610351555,0.17241386522246427 6514,2006-01-05,34.639999389648445,35.125,34.560001373291016,34.72999954223633,491000.0,-0.00043282037734171386,-3.5200579842832074,-0.46153996635232475,63.17016109742249,67.89581547244049,-0.45090461016878436,-1.2087114209807481,-2.4389994389859666,-3.3470306897948348,15.661831505279848,0.5649986267089844,0.6982791426270154,1.0124992370605526,-0.4773560098841898,2.502354484005295,0.2675716135881814,1.7574268605329237,-1.0088987731933727,67.98674549538269,5.513616207418551,0.7449276234723704,1,-0.27249908447266336,-1.2299995422363352,-3.2787489891052317,-2.742499351501472,5.8300018310546875,3,0.1827367766336132,2.6278343564813174,34.654998779296875,3.2985526720337486,34.505001068115234,3.600006103515682,33.935001373291016,0.1827367766336132 6515,2006-01-06,35.44499969482422,35.68000030517578,34.950000762939446,35.075000762939446,675800.0,0.02323903924248727,-1.3548412898620859,-4.1110922731322646,69.81128072872369,68.14578325336787,-1.0680075725937783,-1.851076233823406,-3.1701654732880655,-4.106763088338695,17.20643835963781,1.0400009155273366,0.8273482747261056,1.6539995193481474,0.11829624162370322,3.1897027970725915,0.8861478804859289,2.421851158210366,-1.7541431030273529,88.64731183588326,27.22688414835627,0.7678516388622214,1,-0.7999992370605469,-1.7574996948242188,-3.842498779296868,-3.547499656677246,5.7350006103515625,4,0.15954292080647514,-3.5200579842832074,34.639999389648445,2.6278343564813174,34.654998779296875,3.2985526720337486,34.505001068115234,0.15954292080647514 6516,2006-01-09,35.81999969482422,35.99499893188477,35.439998626708984,35.44499969482422,708600.0,0.010579771568026253,-1.8831024711174893,1.013516439330654,73.32700068168293,68.02831415491275,-1.3734537128717932,-2.089859902548973,-3.468513947298895,-4.426031107052609,18.115285968224107,0.5550003051757884,0.9566525207321348,1.8744995117187528,0.17520936237342255,3.573789661064083,1.0248544370460877,2.724144586391418,-2.0097944802246204,91.64680411732863,28.21616759877986,0.8496450746726663,1,-1.0174999237060547,-1.9750003814697266,-3.9912490844726562,-3.922499656677246,5.005001068115234,0,0.1531267631792892,-1.3548412898620859,35.44499969482422,-3.5200579842832074,34.639999389648445,2.6278343564813174,34.654998779296875,0.1531267631792892 6517,2006-01-10,36.22000122070313,36.42499923706055,35.599998474121094,35.61999893188477,887400.0,0.011166988533970024,-1.5781144761075405,1.600006103515625,82.89853213592552,69.55185146239702,-1.6603948268237119,-2.330958742390955,-3.7488842957157047,-4.7636566009643175,19.200938254137277,0.8250007629394531,1.07755163192315,2.0977510452270565,0.2240704663818036,3.9714316240723093,1.16091075580443,3.034591334649683,-2.2350125087207218,90.46519839108352,19.367666264933632,0.9368402894226281,1,-1.2025012969970774,-2.1600017547607493,-4.103750228881836,-4.3225011825561594,5.044998168945305,1,0.145775775851682,-1.8831024711174893,35.81999969482422,-1.3548412898620859,35.44499969482422,-3.5200579842832074,34.639999389648445,0.145775775851682 6518,2006-01-11,36.30500030517578,36.34500122070313,35.904998779296875,36.22000122070313,683200.0,0.002346744384538191,4.33333333333296,0.14166460038018486,82.4404502852317,70.64197711840085,-1.5335572136263806,-2.2742302033200588,-3.732397379808475,-4.776609681558945,19.916488039455523,0.4400024414062571,1.07543319794393,2.0187501907348633,-0.01766816975034402,4.055168551220071,1.0005410104922632,3.0369593709774634,-2.0760105406855587,93.56573354769297,17.441701724249626,1.0182091802426034,1,-1.2875003814697266,-2.2450008392333984,-4.188749313354485,-4.407500267028809,5.25,2,0.14722493253749191,-1.5781144761075405,36.22000122070313,-1.8831024711174893,35.81999969482422,-1.3548412898620859,35.44499969482422,0.14722493253749191 6519,2006-01-12,35.98500061035156,36.64500045776367,35.91999816894531,36.30500030517578,481200.0,-0.008814204438351125,-2.22219961683875,-3.764742841755992,75.23123390615156,71.41851196140217,-1.0565979388875348,-1.831963560976341,-3.3502560576800278,-4.383936974560157,20.16535073710477,0.7250022888183594,1.050035338589126,1.5615005493164062,-0.5467596593641275,3.66976075799694,0.5073704449761394,2.615630653656673,-1.5364098986043047,61.0619488943004,-14.383718315117079,1.0541301043402673,1,-0.8575000762939453,-1.8150005340576172,-3.8687496185302663,-4.08750057220459,5.790000915527344,3,0.14797834299348733,4.33333333333296,36.30500030517578,-1.5781144761075405,36.22000122070313,-1.8831024711174893,35.81999969482422,0.14797834299348733 6520,2006-01-13,36.20500183105469,36.4900016784668,36.02999877929688,36.02999877929688,419600.0,0.006113692287665007,-4.257084314238727,-0.546885058293376,71.03363532993436,72.17009472192656,-1.081498249853027,-1.9391298840053253,-3.492188771521427,-4.53004644120405,20.427662284169738,0.5050010681152344,1.0909753624289635,1.6467515945434599,-0.5579670863219377,3.8514702754088574,0.5443922541107611,2.7491109349761587,-1.4928419497854577,63.48564662977548,-9.62246792462053,1.1023593404327003,1,-0.9325008392333984,-2.035001754760742,-4.033751010894768,-4.307501792907715,7.264999389648445,4,0.11780138582924082,-2.22219961683875,35.98500061035156,4.33333333333296,36.30500030517578,-1.5781144761075405,36.22000122070313,0.11780138582924082 6521,2006-01-17,35.89500045776367,36.31499862670898,35.525001525878906,36.150001525878906,748400.0,-0.008562390764060512,1.7008666279760183,-1.4571235504403766,67.15910923381854,72.29310237406318,-0.518789096939102,-1.5141970736765558,-3.1220693289160266,-4.145928422355432,20.65368293746922,0.789997100830071,1.080928889198617,1.2145002365112276,-1.0025869600413273,3.4315874330637826,0.10595663823495016,2.323043834787505,-0.9508997073151093,33.03565042353398,-36.9693576354187,1.1085435982762784,1,-0.4349994659423828,-1.4349994659423828,-3.812499523162842,-3.997500419616699,7.599998474121101,1,0.147234984817197,-4.257084314238727,36.20500183105469,-2.22219961683875,35.98500061035156,4.33333333333296,36.30500030517578,0.147234984817197 6522,2006-01-18,35.6150016784668,36.07500076293945,35.5,35.67499923706055,469200.0,-0.007800495214544956,-2.965509983952014,0.2352835579756758,70.02371981689461,72.78834702397614,-0.07239108397904204,-1.1124518933974699,-2.7623671766302564,-3.7977183902937774,20.543274634756504,0.5750007629394531,1.1116841763226617,0.8210014343261705,-1.3399242720594913,2.981927140711832,-0.25946141886666396,1.9014642875190049,-0.4667929631404206,10.043810697806133,-58.26688593877711,1.0804628531928324,1,-0.012500762939453125,-1.1400012969970703,-3.532500743865967,-3.717501640319824,7.864997863769531,2,0.14628664436151562,1.7008666279760183,35.89500045776367,-4.257084314238727,36.20500183105469,-2.22219961683875,35.98500061035156,0.14628664436151562 6523,2006-01-19,36.20000076293945,36.2599983215332,35.49499893188477,35.7400016784668,525800.0,0.016425636863758752,1.6379553018244715,-7.6669633774160735,71.60493932873294,73.72554460523288,-0.46397625705715484,-1.5081775013093122,-3.263251576886951,-4.311529682291667,21.379018381554122,0.7649993896484304,1.2069447419610952,1.2367504119873018,-0.798107795896577,3.2716086198711807,0.21932130804536598,2.2541795159292377,-0.8721770385206042,61.30442570638124,-6.122870943233124,1.0174291039419379,1,-0.4025001525878906,-1.595001220703125,-4.117499828338623,-4.3025007247924805,7.224998474121094,3,0.13991708618676024,-2.965509983952014,35.6150016784668,1.7008666279760183,35.89500045776367,-4.257084314238727,36.20500183105469,0.13991708618676024 6524,2006-01-20,35.459999084472656,36.334999084472656,35.349998474121094,36.21500015258789,536400.0,-0.02044203488593266,-1.0205093293582326,-1.6413099364768713,61.881656296805104,72.84447522390859,0.45211989305055056,-0.6083777700570892,-2.472596145290183,-3.4986514146205927,22.37451163472482,0.9850006103515625,1.2393722155717057,0.37549877166748047,-1.4542355135731242,2.205233056908085,-0.5393683709528219,1.2903659142877828,1.1850013732910156,9.64914922451438,-57.73925898126,0.9148671426203029,1,0.5375003814697266,-0.8549995422363281,-3.4012484550476074,-3.5624990463256836,7.4099998474121165,4,0.17188385160934838,1.6379553018244715,36.20000076293945,-2.965509983952014,35.6150016784668,1.7008666279760183,35.89500045776367,0.17188385160934838 6525,2006-01-23,35.834999084472656,35.904998779296875,35.349998474121094,35.435001373291016,915000.0,0.010575296381330368,1.0555677218364334,-0.5297975434394878,68.16441565470208,72.27085466535516,0.15450716987494673,-0.8451712051362819,-2.763332246286332,-3.8046403872082095,23.277788211324037,0.5550003051757812,1.2823245090708681,0.6352487564086928,-1.0682323823205806,2.3387298951379663,-0.21649181295594389,1.4869893257733295,0.7841013336181675,49.23861013430824,-21.972821935495766,0.8517405693646383,1,0.16250038146972656,-1.2299995422363281,-3.5499987602233887,-3.9374990463256836,7.635002136230476,0,0.1657598044694819,-1.0205093293582326,35.459999084472656,1.6379553018244715,36.20000076293945,-2.965509983952014,35.6150016784668,0.1657598044694819 6526,2006-01-24,38.60499954223633,39.54999923706055,37.93000030517578,38.5,3547200.0,0.07729874504068057,-1.6024101553762766,0.262500357629915,77.59083651224765,71.68111070716873,-2.4349578881027014,-3.466028113594284,-5.416594527564293,-6.489380634218158,23.98417424938144,3.7150001525878906,1.4257277581490229,3.197749328613284,0.9516427187230931,5.443855938503475,2.0746960236681886,4.32080263355838,-3.2550010681152344,77.5000113532636,7.879602938880495,1.123053304945094,1,-1.1550006866455078,-2.5475006103515625,-6.3199992179870605,-6.7074995040893555,4.264999389648445,1,0.12601999057516333,1.0555677218364334,35.834999084472656,-1.0205093293582326,35.459999084472656,1.6379553018244715,36.20000076293945,0.12601999057516333 6527,2006-01-25,39.099998474121094,39.099998474121094,38.375,38.68000030517578,989600.0,0.012822145777859895,2.4523887375113533,4.0,78.58520143069524,71.25274972333133,-2.7697342311024613,-3.783670292442821,-5.77283414790368,-6.929145928557574,24.88826471190746,0.7249984741210938,1.4847026055570183,3.456998252868651,0.725368500204155,6.188628005533147,2.0911833765363994,4.822813129200902,-3.75,89.28569806676627,22.42203769644702,1.3658148763322497,1,-1.6499996185302734,-3.042499542236328,-6.814998149871826,-7.4274988174438406,3.7150001525878835,2,0.11240410816569657,-1.6024101553762766,38.60499954223633,1.0555677218364334,35.834999084472656,-1.0205093293582326,35.459999084472656,0.11240410816569657 6528,2006-01-26,39.13000106811523,39.375,38.50500106811523,39.224998474121094,771800.0,0.0007673297996160233,3.4050527779655977,-0.22618528610355915,78.81899199011995,71.65138951043895,-2.6338457706804164,-3.5876754589548057,-5.660384332034987,-6.9007845819162625,26.470366560148346,0.8699989318847727,1.499130469294812,3.22675075531005,0.20763270447841364,6.2458688061416865,1.7171917298942319,4.736309780725868,-3.696002578735346,90.00004541305427,22.31683909319915,1.5095590254158195,1,-1.680002212524407,-3.0725021362304616,-6.800000667572014,-7.542500495910637,3.1800003051757884,3,0.11116785983595756,2.4523887375113533,39.099998474121094,-1.6024101553762766,38.60499954223633,1.0555677218364334,35.834999084472656,0.11116785983595756 6529,2006-01-27,40.1150016784668,40.275001525878906,39.17499923706055,39.22999954223633,1108400.0,0.025172516827611124,-1.2110537736644762,-9.316066337388373,79.29735905372593,72.56958103530467,-3.320592560004002,-4.334981752999077,-6.485164712313754,-7.818705932665637,28.264719855682742,1.145000457763679,1.4598098094711105,3.9197513580322294,0.46541842866008665,7.374084287404372,2.192584893346158,5.646917822718301,-4.598683174133299,96.7512741468251,30.40957040428421,1.7271664646860727,1,-2.302501678466797,-3.6950016021728516,-7.785001277923584,-8.527501106262207,-0.6400032043457031,4,0.08251271145703365,3.4050527779655977,39.13000106811523,2.4523887375113533,39.099998474121094,-1.6024101553762766,38.60499954223633,0.08251271145703365 6530,2006-01-30,41.38999938964844,41.81499862670898,40.1150016784668,40.1150016784668,1628000.0,0.031783563700211515,-1.6666666666666554,1.4406719023439858,81.39795924511165,74.15167548100389,-4.227297036708727,-5.31917774622606,-7.571184703056275,-9.03250058799425,30.29609560911118,1.6999969482421804,1.4650292196700931,4.836999130249026,0.8039223492288627,8.87007591126919,2.820460739738941,6.853537520759112,-5.683333564453122,89.06050397229475,24.84900812731908,2.0165383905100827,1,-2.8075008392333984,-3.9325008392334055,-8.914998531341553,-9.802498817443848,-1.7900009155273438,0,0.03575741879828298,-1.2110537736644762,40.1150016784668,3.4050527779655977,39.13000106811523,2.4523887375113533,39.099998474121094,0.03575741879828298 6531,2006-01-31,41.685001373291016,42.04999923706055,41.150001525878906,41.32500076293945,1917000.0,0.0071273734716787995,-1.5352080893177593,0.2823539267516972,81.17511782470503,75.39071970409394,-4.0394017780407125,-5.274210993490783,-7.67198012681645,-9.260849159001225,33.30242355099482,0.8999977111816406,1.5704621027294863,4.744501113891602,0.3020620779579417,9.186940149825261,2.5232815959247716,6.9657206318584315,-5.611835580004879,90.06808327771313,27.972211635310067,2.2212195179668313,1,-2.9850025177001953,-3.855001449584961,-9.202500820159912,-10.097500801086426,-1.9250030517578125,1,0.042821153618956664,-1.6666666666666554,41.38999938964844,-1.2110537736644762,40.1150016784668,3.4050527779655977,39.13000106811523,0.042821153618956664 6532,2006-02-01,41.459999084472656,42.185001373291016,41.11000061035156,42.185001373291016,1329600.0,-0.005397679774637787,1.9655099839520138,-2.0138918323231465,78.9443855664468,76.2062137305066,-3.2386756862507298,-4.744705294564405,-7.306025033722712,-8.960484388886393,35.982385029689105,1.0750007629394531,1.7212419579583553,4.171748924255368,-0.5481556296782415,8.891653478188978,1.8117966472885598,6.531701201222177,-4.908686615684566,80.29885248110796,21.267320680583715,2.3599522769668058,2,-2.6924991607666016,-3.562498092651367,-8.499998569488525,-9.45999813079834,-0.579998016357429,2,0.03400868013863945,-1.5352080893177593,41.685001373291016,-1.6666666666666554,41.38999938964844,-1.2110537736644762,40.1150016784668,0.03400868013863945 6533,2006-02-02,40.63000106811523,41.49499893188477,40.48500061035156,41.459999084472656,1033000.0,-0.020019248304042447,1.24444642244063,1.1448212359580219,74.66807288397851,77.62692668463698,-1.9156489089258244,-3.630248313117086,-6.334398013978451,-8.069883185274385,38.4310942583627,1.0099983215332102,1.9163414998099029,3.0430007934570256,-1.7311924185043068,7.817194005418358,0.6559041874763594,5.430097399437692,-3.515319708876845,48.33889695762244,-10.00470857225801,2.3870966059806666,2,-1.8625011444091726,-2.732500076293938,-7.447500705718987,-8.602499961853013,0.044998168945319605,3,0.05377793505175288,1.9655099839520138,41.459999084472656,-1.5352080893177593,41.685001373291016,-1.6666666666666554,41.38999938964844,0.05377793505175288 6534,2006-02-03,40.97000122070313,41.40499877929688,40.32500076293945,40.55500030517578,715800.0,0.008368204372377619,-1.4685668945312662,-0.5000022980158974,74.9868776064754,78.3849780126118,-1.555430375090424,-3.659320740537261,-6.528799666275795,-8.344292714108192,40.42790026899867,1.079998016357429,2.1609798907902373,3.0665008544921974,-1.7243414831577013,7.857343192142096,0.6710796856672516,5.461922023317143,-3.348287860059486,41.30433180131172,-15.711834032140047,2.395421168824949,2,-0.9125003814697337,-3.072500228881843,-7.552500724792488,-8.942500114440918,0.7749977111816406,4,0.03270686142695922,1.24444642244063,40.63000106811523,1.9655099839520138,41.459999084472656,-1.5352080893177593,41.685001373291016,0.03270686142695922 6535,2006-02-06,41.099998474121094,41.459999084472656,40.84500122070313,41.125,426800.0,0.0031729863203486808,-1.299074483407761,-0.06024450776725699,77.81933870150223,78.41036714475119,-0.9611192232876249,-3.524647916542243,-6.529640489218039,-8.404243790788584,41.995162711714265,0.6149978637695241,2.384058349066514,2.913748168945311,-1.933328714421144,7.760825052311766,0.49020972726208356,5.337286610628539,-3.0219563122127084,41.666529939210974,-17.62362664204555,2.423538441683229,2,-0.8199977874755859,-3.2024974822998047,-7.682497978210449,-9.002497673034668,1.1700019836425781,0,-0.039537714363254595,-1.4685668945312662,40.97000122070313,1.24444642244063,40.63000106811523,1.9655099839520138,41.459999084472656,-0.039537714363254595 6536,2006-02-07,41.30500030517578,41.57500076293945,41.0,41.224998474121094,1132000.0,0.004987879286267427,-1.1698191973282663,-3.199877937137626,80.65731161751746,78.64060160995365,-0.8301478182174478,-3.4758675161921246,-6.593187341744525,-8.533144784515741,43.3797426050374,0.5750007629394531,2.7502377452570457,2.8444999694824205,-2.059213575313997,7.748213514278838,0.3926431970842117,5.296356741880629,-2.816262222129133,52.68813014266143,-12.301307828668207,2.45185677239821,2,-0.9599990844726562,-3.407499313354492,-7.887499809265137,-9.207499504089355,1.325000762939446,1,-0.04127833963097782,-1.299074483407761,41.099998474121094,-1.4685668945312662,40.97000122070313,1.24444642244063,40.63000106811523,-0.04127833963097782 6537,2006-02-08,41.5,41.57500076293945,40.97999954223633,41.5,1024400.0,0.00472097066658983,6.9332689079904375,0.0,79.8087588678806,78.75057570748262,-0.7251642376118497,-3.430926518290292,-6.646062938599556,-8.649099264374605,44.46196949961855,0.595001220703125,3.0975967497863905,2.7754997253417955,-2.1884807145094882,7.739480165193079,0.2935095054161536,5.257489945267437,-2.641635587928917,93.99993896484375,27.365233173343427,2.4819902199256405,2,-0.8199996948242188,-3.457498550415039,-8.082499504089355,-9.402499198913574,1.3600006103515625,2,-0.041927751288356574,-1.1698191973282663,41.30500030517578,-1.299074483407761,41.099998474121094,-1.4685668945312662,40.97000122070313,-0.041927751288356574 6538,2006-02-09,41.650001525878906,42.02999877929688,41.5,41.93999862670898,1031200.0,0.003614494599491813,1.2553264019089445,-100.0,87.289157623233,79.63855332631675,-0.5365340901908482,-3.330730751657427,-6.630891439463888,-8.717342967904273,45.67556324211483,0.5299987792968821,3.1367101320899735,2.6582511901855455,-2.3327166339085466,7.6492190142796375,0.162767278138503,5.153735102232588,-2.458973417685833,77.71274513094127,3.709894316649013,2.4954839120470456,2,-0.5,-3.4200000762939453,-8.232501029968262,-9.55250072479248,0.9499969482421875,3,-0.01848740527140791,6.9332689079904375,41.5,-1.1698191973282663,41.30500030517578,-1.299074483407761,41.099998474121094,-0.01848740527140791 6539,2006-02-10,41.310001373291016,41.650001525878906,40.900001525878906,41.650001525878906,1087400.0,-0.008163268670629775,3.4117627259365637,1.1724260401731388,83.12159810137531,79.83006875479047,-0.010277734701304553,-2.7102986405677285,-6.133839514508345,-8.29968600014881,46.36838755234086,0.75,3.1239730891431208,2.0520009994506836,-2.8305635004955363,6.9345654993969035,-0.3892812505224228,4.49328324942379,-1.8195759385881445,39.24060005150597,-36.32936718579759,2.441282249973109,2,-0.05500030517578125,-2.9375,-7.758750915527344,-9.21250057220459,-0.125,4,-0.015371631932237784,1.2553264019089445,41.650001525878906,6.9332689079904375,41.5,-1.1698191973282663,41.30500030517578,-0.015371631932237784 6540,2006-02-13,40.47000122070313,41.57500076293945,40.375,41.5,1028000.0,-0.020334062567496924,1.033899072188278,3.029406814841389,64.7198170873069,78.00170200619068,0.7660556120208,-1.6173129637290842,-5.145567042025014,-7.379019798213072,46.83159731694598,1.2000007629394531,3.097431894802945,0.998750877380381,-3.6911252609795895,5.688627015740352,-1.3461871917996007,3.3436889465603628,-0.7101181921414437,5.740259261308513,-66.71106224243333,2.344938069179985,2,0.7849998474121023,-1.9025001525878977,-6.581251144409187,-8.13750076293946,1.1499977111816406,0,0.03150476087777809,3.4117627259365637,41.310001373291016,1.2553264019089445,41.650001525878906,6.9332689079904375,41.5,0.03150476087777809 6541,2006-02-14,41.18000030517578,41.310001373291016,39.75,40.22000122070313,1020000.0,0.017543836497574405,1.5573767416264352,-0.9320390506947938,65.87786917516382,76.54986685160368,-0.025827190964882618,-2.014348801487891,-5.713395008078464,-8.012107382905185,47.94161983942562,1.5600013732910156,3.0103253826978715,1.4444999694824219,-2.9852952838665203,5.874295222831364,-0.7703976571920492,3.659397596156893,1.0050010681152344,62.71934521020981,-7.288487754812962,2.2148976266744724,2,-0.29000091552734375,-2.4125003814697266,-7.013750076293945,-8.452500343322754,1.2099990844726562,1,0.02646916329553539,1.033899072188278,40.47000122070313,3.4117627259365637,41.310001373291016,1.2553264019089445,41.650001525878906,0.02646916329553539 6542,2006-02-15,40.82500076293945,41.91999816894531,40.70000076293945,41.150001525878906,834600.0,-0.008620678475121601,-3.243463607836373,-0.33854278425482454,62.327270507812536,75.17866658758525,0.25661065594986354,-1.3165146591897496,-5.2129048003836544,-7.5947325573932005,49.302217596825834,1.2199974060058594,2.7593503524950904,0.8290004730224609,-3.1726033083597684,4.83060425440469,-1.1718014176686538,2.8298023637135756,1.3113005828857425,47.14918151276237,-19.489969162422994,2.000801890691113,2,0.06499862670898438,-2.0575008392333984,-6.501251220703125,-7.877501487731934,2.5050010681152344,2,0.04421311136420947,1.5573767416264352,41.18000030517578,1.033899072188278,40.47000122070313,3.4117627259365637,41.310001373291016,0.04421311136420947 6543,2006-02-16,41.26499938964844,41.26499938964844,40.3849983215332,40.95000076293945,979600.0,0.010777675896785466,4.587332727823191,-0.9692242684601571,59.08371304548531,73.4116483030308,-0.0936938308026285,-1.4309667586174513,-5.483826049429624,-7.967647215916955,50.40432525512799,0.8800010681152344,2.490263112249181,1.015749168395999,-2.596481274271831,4.627979611063829,-0.7903660529379195,2.8218643897299174,0.8235759292602509,69.81569898673116,6.696964400236865,1.8061152213339158,2,-0.375,-2.497499465942383,-6.726249694824219,-8.102499961853027,1.5849990844726562,3,0.038652641325453096,-3.243463607836373,40.82500076293945,1.5573767416264352,41.18000030517578,1.033899072188278,40.47000122070313,0.038652641325453096 6544,2006-02-17,41.55500030517578,41.74499893188477,40.92499923706055,41.349998474121094,430600.0,0.007027769776245085,1.8034221474496477,0.6508023009385407,51.54350680864427,70.49211142604658,-0.3262998673823887,-1.3079945876995538,-5.592896903640835,-8.18699922405203,51.95043652209691,0.8199996948242259,2.251731146266266,1.001000022888185,-1.8603429263853783,3.8623429721617484,-0.42967145174859667,2.4316714975249667,0.4868035073547361,83.179807753159,22.378276584898444,1.4306714746367812,2,-0.6650009155273438,-2.7875003814697266,-7.0162506103515625,-8.392500877380371,1.8100013732910156,4,0.025147350770567956,4.587332727823191,41.26499938964844,-3.243463607836373,40.82500076293945,1.5573767416264352,41.18000030517578,0.025147350770567956 6545,2006-02-21,41.775001525878906,41.90999984741211,41.44499969482422,41.68000030517578,477800.0,0.005294217761700359,1.5479609539934367,0.4634164495720134,50.853891316606095,67.18062028150086,-0.4922477078678469,-1.117461500913123,-5.623263375022972,-8.352238219304866,53.619064827704754,0.4650001525878906,2.1065028340552985,0.9240011215209947,-0.93113608606604,2.7791383291080294,-0.003567482272522682,1.851569725314512,0.22096621040100217,93.31812140943514,34.72245874182182,0.9275686037935177,2,-0.8850021362304688,-3.0075016021728516,-7.126251220703125,-8.502501487731934,2.229999542236321,1,-0.014123282610112975,1.8034221474496477,41.55500030517578,4.587332727823191,41.26499938964844,-3.243463607836373,40.82500076293945,-0.014123282610112975 6546,2006-02-22,43.47000122070313,43.665000915527344,41.79999923706055,41.82500076293945,1526800.0,0.04057449749640818,-1.2005873946459316,17.315571795695547,64.9109998019074,65.52531371861495,-2.0650029170293323,-2.560582145438623,-7.122914474298966,-9.985655975312426,53.170471900846486,1.8899993896484375,1.9698068921628362,2.375750732421885,0.48513567700416615,4.266365787839604,1.430443204713022,3.321058260130748,-3.720001220703132,94.05489205462013,36.62634692376153,0.9453075277088603,2,-1.7625007629394602,-3.9625015258789134,-8.748750686645515,-10.160000801086433,0.28499984741209516,2,-0.04255813749407655,1.5479609539934367,41.775001525878906,1.8034221474496477,41.55500030517578,4.587332727823191,41.26499938964844,-0.04255813749407655 6547,2006-02-23,43.49499893188477,43.75,43.0099983215332,43.56999969482422,791400.0,0.0005750566017865832,2.4022958266466725,-0.045593156272677855,74.13647044909976,64.06390403260013,-1.986110538087793,-2.360456992107295,-6.94679480206198,-9.949498743536815,52.712151625338024,0.7400016784667969,1.7978108926048435,2.1809984207153406,0.2452259972047841,4.116770844225897,1.2131122089600623,3.148884632470619,-3.6666989135742227,92.4219631227223,32.44559282812425,0.9678862117552769,2,-1.7449989318847727,-3.944999694824226,-8.534997940063484,-10.184998512268074,-0.125,3,-0.025405209090056946,-1.2005873946459316,43.47000122070313,1.5479609539934367,41.775001525878906,1.8034221474496477,41.55500030517578,-0.025405209090056946 6548,2006-02-24,43.47999954223633,43.5,43.04499816894531,43.20000076293945,515600.0,-0.0003448532019033612,1.8437641561166345,-3.733279080413354,72.37076430665284,62.86936694429765,-1.8821558832671386,-2.1110940710910313,-6.737666616534376,-9.879197658443687,52.107505179014964,0.4550018310546875,1.5789841190119063,1.9484991073608384,0.06925824392729396,3.827739970794383,1.0088786756440626,2.888119539077614,-3.4948315246582027,90.44246425325802,26.943250878898468,0.9396204317167738,2,-1.7299995422363281,-3.9300003051757812,-8.441248893737793,-10.169999122619629,0.3600006103515625,4,-0.0034498094011232716,2.4022958266466725,43.49499893188477,-1.2005873946459316,43.47000122070313,1.5479609539934367,41.775001525878906,-0.0034498094011232716 6549,2006-02-27,43.42499923706055,44.0,43.21500015258789,43.47999954223633,979200.0,-0.0012649564341037367,-2.3052731332016254,-0.19643051771117165,71.00271749805475,63.56746698993631,-1.6713535001201478,-1.8924282937159234,-6.492105266550702,-9.773364327816466,51.19550586122665,0.7849998474121094,1.3655051389354682,1.727998924255374,-0.20813446356832088,3.6641323120790688,0.759932230343523,2.696065618167225,-3.2892379401855436,77.49508045949554,10.770107098753513,0.9680666939118485,2,-1.5499992370605469,-3.75,-8.223749160766602,-10.114998817443848,0.13000106811523438,0,-0.013241238296873181,1.8437641561166345,43.47999954223633,2.4022958266466725,43.49499893188477,-1.2005873946459316,43.47000122070313,-0.013241238296873181 6550,2006-02-28,42.86999893188477,43.54499816894531,42.810001373291016,43.29999923706055,589200.0,-0.012780663556169136,-1.6727378656937952,7.818143986683183,63.296508692132214,63.28064915848835,-0.8270889946147477,-1.2868421475038971,-5.757768243142003,-9.144455318897222,49.542826644315866,0.7349967956542969,1.0664672721834876,1.098998641967782,-0.8998465833223506,3.0978438672579145,0.09957602932271215,2.098421254612852,-2.5023833128222677,48.636332898111526,-19.04363683682184,0.9994226126450664,2,-0.6774997711181712,-3.194999694824226,-7.568749427795417,-9.559998512268074,1.575000762939446,1,0.011546600394567896,-2.3052731332016254,43.42499923706055,1.8437641561166345,43.47999954223633,2.4022958266466725,43.49499893188477,0.011546600394567896 6551,2006-03-01,43.47000122070313,43.51499938964844,42.52000045776367,42.94499969482422,686600.0,0.01399585499807654,2.2357801238075155,-1.2209329146041068,65.65978484867973,63.650928529695825,-1.1936151361842278,-1.840630152914919,-6.165830003511424,-9.650023085169359,47.5988573494431,0.9949989318847656,0.8467332898216569,1.6097509384155373,-0.5275352277330398,3.7470371045641144,0.5411078553412523,2.6783940214898223,-2.884442538784377,64.18926059287678,-0.15474236425963284,1.068643083074287,3,-1.2775020599365305,-2.5050010681152415,-8.168751716613777,-10.160000801086433,1.7449989318847585,2,0.012307334538497638,-1.6727378656937952,42.86999893188477,-2.3052731332016254,43.42499923706055,1.8437641561166345,43.47999954223633,0.012307334538497638 6552,2006-03-02,42.86999893188477,43.25,42.16999816894531,43.23500061035156,1008200.0,-0.013802674763501055,4.46835736428868,-0.6952392716492294,59.050423606744495,63.64722970316905,-0.3051092634799133,-1.190621846325655,-5.37351690040223,-8.945262980325019,45.35089705905679,1.3000030517578196,0.905937974726541,0.939248657226571,-1.2351453455426338,3.113642659995776,-0.14794834415803138,2.0264456586111734,-2.07957377088114,38.25136953748444,-23.393573451309614,1.087197001384603,3,-0.4074993133544993,-1.6824989318847727,-6.11625003814698,-8.107499122619636,2.0850028991699148,3,0.020643857202716775,2.2357801238075155,43.47000122070313,-1.6727378656937952,42.86999893188477,-2.3052731332016254,43.42499923706055,0.020643857202716775 6553,2006-03-03,42.81499862670898,43.44499969482422,42.58000183105469,42.74499893188477,731800.0,-0.001282955599396729,-3.3250553139543757,-0.19177910391602093,61.65760516269333,64.7710184091745,-0.007956266658176503,-1.0156044427017221,-5.105793675086083,-8.78787475030412,43.95964761167971,0.8649978637695312,0.9095646836036906,0.7749984741210838,-1.343053511215949,2.8930504594581166,-0.2840275185474326,1.8340244667896002,-1.8319989753655648,35.24589138754745,-28.025463151077545,1.0590259926685155,3,-0.0924987792968679,-1.56249809265136,-6.061249732971184,-8.05249881744384,1.5150032043457102,4,0.012962754244480346,4.46835736428868,42.86999893188477,2.2357801238075155,43.47000122070313,-1.6727378656937952,42.86999893188477,0.012962754244480346 6554,2006-03-06,42.310001373291016,43.39500045776367,42.29999923706055,43.06499862670898,1002600.0,-0.0117948679111467,-1.825804038156742,-10.785722070846775,65.03268360882882,66.34643977497703,0.6877218547825024,-0.42696096940159123,-4.396648109930403,-8.177436836421961,42.59289881399001,1.095001220703125,0.9626453853074253,0.2030012130737333,-1.8565034761941561,2.2625059023416227,-0.826751131560215,1.2327535577076816,-1.1459817010282052,10.182051225142045,-57.872917972087265,1.029752344633946,3,0.5899982452392578,-0.7225017547607422,-5.556252479553223,-7.547501564025879,0.75,0,0.03616163388410376,-3.3250553139543757,42.81499862670898,4.46835736428868,42.86999893188477,2.2357801238075155,43.47000122070313,0.03616163388410376 6555,2006-03-07,39.474998474121094,41.5,39.20000076293945,41.400001525878906,2326200.0,-0.06700550241436698,1.1647051642922794,2.549682191614733,39.660392582880014,63.54081675064066,3.533773220547616,2.4032761884068563,-1.4021885209654528,-5.253366246329051,40.52639098016855,3.1100006103515625,0.9557249774172618,-2.5507516860961914,-4.8871347280568145,-0.21436864413556833,-3.7189432070765065,-1.3825601651158763,4.525001525878906,6.3730660185952175,-59.78092766294953,1.1681915209803129,3,2.125001907348633,2.125001907348633,-2.358748435974121,-4.349997520446777,3.7050018310546875,1,0.10335660516185818,-1.825804038156742,42.310001373291016,-3.3250553139543757,42.81499862670898,4.46835736428868,42.86999893188477,0.10335660516185818 6556,2006-03-08,39.599998474121094,39.7599983215332,38.59000015258789,39.20000076293945,1575200.0,0.0031665612370308516,2.2500066227621685,-0.207790689379107,42.358067379473,60.009883076237685,3.1313810537732465,2.2598563958657323,-1.3928118441309039,-5.282877321279621,38.4452983961699,1.1699981689453125,0.9928974062776348,-2.340501594543454,-4.901266138723955,0.2202629496370463,-3.6208838666337044,-1.060119322453204,4.304001541137694,20.803262961132514,-45.78201376676019,1.280382272090249,3,1.6950016021728516,1.6950016021728516,-1.5799999237060547,-3.7049989700317383,3.8600006103515625,2,0.1223485203886907,1.1647051642922794,39.474998474121094,-1.825804038156742,42.310001373291016,-3.3250553139543757,42.81499862670898,0.1223485203886907 6557,2006-03-09,39.7599983215332,40.540000915527344,39.75500106811523,39.900001525878906,1430600.0,0.004040400342860462,-9.466824343225369,-0.35001001363762074,40.2714918737378,56.443297250358235,2.6662382397924773,2.0688892257299756,-1.411548478905729,-5.341656287414565,36.05717633513582,0.94000244140625,1.0233189552051982,-2.0935016632080092,-4.829513503659179,0.6425101772431603,-3.461507583433594,-0.7254957429824245,3.9314416992187518,24.09883170465519,-40.339627062195554,1.3680059202255848,3,1.5350017547607422,1.5350017547607422,-1.4949989318847656,-3.7474985122680664,3.5300025939941406,3,0.13719824097931044,2.2500066227621685,39.599998474121094,1.1647051642922794,39.474998474121094,-1.825804038156742,42.310001373291016,0.13719824097931044 6558,2006-03-10,40.88000106811523,41.11999893188477,39.61000061035156,39.685001373291016,1346600.0,0.0281690843526885,-1.2453486261430007,-8.535516743412936,46.05955199052224,53.67183441618796,1.2724524108180262,0.9362439218761764,-2.3595315274603337,-6.355612193508911,33.1935131280758,1.5099983215332102,0.8260596386534047,-0.9349988937377987,-3.704532665648742,1.8345348781731445,-2.3197657796932702,0.44976799221767294,2.607381357910164,47.65870489249764,-13.813874243077983,1.3847668859554725,3,0.1874980926513743,0.41499900817871804,-2.5475006103515554,-4.800000190734856,4.0949974060058665,4,0.09968201214451033,-9.466824343225369,39.7599983215332,2.2500066227621685,39.599998474121094,1.1647051642922794,39.474998474121094,0.09968201214451033 6559,2006-03-13,40.67499923706055,41.4900016784668,40.58000183105469,40.70000076293945,660800.0,-0.005014721763659025,-7.465259048970902,-0.020921784321111525,43.567243243195,51.47969381075049,1.1693091967337068,1.1502054108863433,-1.9926288102051402,-6.050027999802282,31.22780596122653,0.9099998474121094,0.548398173103088,-1.108250617980957,-3.916450038578631,1.699948802616717,-2.512350328279794,0.29584909231788004,2.6164878980273443,71.64945683165124,13.618325574558042,1.4040997102988388,3,0.3775005340576172,0.6200008392333984,-2.342498779296875,-4.204998970031738,5.350002288818352,0,0.08985870098465609,-1.2453486261430007,40.88000106811523,-9.466824343225369,39.7599983215332,2.2500066227621685,39.599998474121094,0.08985870098465609 6560,2006-03-14,41.74499893188477,41.75500106811523,40.30500030517578,40.68000030517578,815800.0,0.026306077809322037,1.6728053243890566,-42.59734513274365,39.11671423200944,48.53046374223157,-0.0861091390804205,0.19038402403682397,-2.8836665369789714,-7.014118244728785,29.844467998308588,1.450000762939446,0.2977820778775211,-0.10200080871581463,-2.8417274232800196,2.6377258058483903,-1.471864115997917,1.2678624985662879,1.358428723903117,99.68397682978906,44.300737756165745,1.369863307282101,3,-0.727499008178718,-0.4499988555908274,-2.767498016357429,-4.8049983978271555,4.034999847412109,1,0.031500837826153205,-7.465259048970902,40.67499923706055,-1.2453486261430007,40.88000106811523,-9.466824343225369,39.7599983215332,0.031500837826153205 6561,2006-03-15,42.27000045776367,42.3849983215332,41.53499984741211,41.849998474121094,750600.0,0.01257639332403726,1.6153891298351457,0.3943685682867484,42.72998859893699,46.7170820746974,-0.8931566494463254,-0.26221432202248707,-3.210244371372454,-7.4277250557725125,29.385362164306894,0.8499984741210938,0.055407465067929706,0.3685007095336914,-2.3586964433322564,3.095697862399639,-0.995097866899286,1.7320992859666688,0.6528900978962184,95.85592941910704,43.292416055052534,1.3635985764329754,3,-1.2525005340576172,-0.9750003814697266,-3.1812496185302734,-5.329999923706055,4.189998626708984,2,0.021528266798136908,1.6728053243890566,41.74499893188477,-7.465259048970902,40.67499923706055,-1.2453486261430007,40.88000106811523,0.021528266798136908 6562,2006-03-16,42.63000106811523,43.15999984741211,42.38000106811523,42.92499923706055,682800.0,0.008516692842510665,1.039214121870967,-0.7023732754471064,45.15394914149849,44.88334251678686,-1.4424724986255768,-0.5059981618374252,-3.3819225902024783,-7.659454759307366,28.66869411320193,0.8899993896484375,-0.10552406467401454,0.6382513046264577,-2.0582408915038215,3.334743500756737,-0.7099947934386819,1.9864974026915974,-4.040000915527337,85.07045371266815,35.75761557519161,1.348246098065139,3,-1.637500762939446,-1.335000991821282,-3.5087499618530202,-5.69000053405761,3.704998016357429,3,0.01946980988884417,1.6153891298351457,42.27000045776367,1.6728053243890566,41.74499893188477,-7.465259048970902,40.67499923706055,0.01946980988884417 6563,2006-03-17,42.86000061035156,43.25,42.43999862670898,42.625,726400.0,0.005395250679652408,-1.677675632731773,-0.7966171830548611,46.841822676715786,42.86213574655208,-1.8611354740384485,-0.6433629627253055,-3.4218799407637306,-7.763733032090698,28.336347460893453,0.8100013732910227,-0.3469272492979343,0.7885007858276367,-1.9118335116255025,3.488835083280776,-0.5616663628989329,2.1386679345542063,-4.178600463867184,86.75723497242278,39.315210683839325,1.3501671487265707,3,-1.9400005340576172,-1.5650005340576172,-3.4987497329711914,-5.920000076293945,-1.1450004577636719,4,0.010032671466456478,1.039214121870967,42.63000106811523,1.6153891298351457,42.27000045776367,1.6728053243890566,41.74499893188477,0.010032671466456478 6564,2006-03-20,42.599998474121094,43.18000030517578,42.40499877929688,42.88000106811523,603800.0,-0.006066312004850305,-1.3134305414007579,-1.1914973053697508,48.43930605248217,43.83757057650787,-1.7384922766484365,-0.31732763464151503,-2.970455052947699,-7.387665799169781,27.641487997154957,0.7750015258788991,-0.52027106215332,0.47624874114990234,-2.222445417570981,3.1749428998707856,-0.8730983382105393,1.825595820510344,-3.7358543334960927,77.92863859981813,29.372075099764274,1.3493470793604427,3,-1.6799983978271484,-1.3049983978271484,-2.90999698638916,-5.659997940063477,-0.8999977111816406,0,0.05575117570585775,-1.677675632731773,42.86000061035156,1.039214121870967,42.63000106811523,1.6153891298351457,42.27000045776367,0.05575117570585775 6565,2006-03-21,41.185001373291016,42.50500106811523,41.04999923706055,42.474998474121094,1118800.0,-0.033215895575434584,1.1555546136566053,4.607089821664672,37.92922362007012,43.34547682546311,-0.06193562993504287,1.1080100455949378,-1.402482404329433,-5.871956349620774,26.415105657798364,1.5499992370605469,-0.7586790404089214,-0.9092483520507812,-3.6367392534912284,1.818242549389666,-2.272993802771005,0.4544970986694423,-2.145422998291018,6.1364586096820455,-38.77202870524873,1.3637454507202236,3,0.24499893188476562,0.10999870300292969,-1.3712501525878906,-4.245000839233398,-0.17000198364257812,1,0.11751851380844403,-1.3134305414007579,42.599998474121094,-1.677675632731773,42.86000061035156,1.039214121870967,42.63000106811523,0.11751851380844403 6566,2006-03-22,41.61999893188477,41.790000915527344,40.775001525878906,41.18999862670898,849400.0,0.010562038219958936,1.6363474228642767,-0.3333343190454474,43.27957209775466,43.67970796146498,-0.2014472646611125,0.5558050413032731,-1.688384901501891,-6.20420648642267,24.19210128063082,1.0149993896484375,-0.9881192831936119,-0.3817506790161076,-3.037323871083011,2.2738225130507956,-1.7095372750495628,0.9460359170173476,-2.4120036918847774,34.141330382271725,-11.129671931310838,1.3277865960334523,3,-0.18999862670899148,-0.3249988555908274,-1.7087478637695384,-4.6799983978271555,-0.270000457763679,2,0.09995194507862326,1.1555546136566053,41.185001373291016,-1.3134305414007579,42.599998474121094,-1.677675632731773,42.86000061035156,0.09995194507862326 6567,2006-03-23,42.38999938964844,42.67499923706055,41.31499862670898,41.625,737200.0,0.018500732280744225,1.0374554951680575,1.779067085395871,47.8781872137788,43.88177854182682,-0.6248599446775103,-0.3175023021544803,-2.310164025695208,-6.847736355379112,21.87452509775811,1.3600006103515696,-0.7638852295525567,0.44349975585937784,-2.1258426053880513,3.012842117106807,-0.8411714247643332,1.7281709364830888,-3.0203239592484437,65.25247916942814,17.940337828211774,1.2846711806237143,3,-0.6124992370605469,-1.0949993133544922,-2.5612497329711914,-5.44999885559082,-0.09000015258789062,3,0.09601320484609643,1.6363474228642767,41.61999893188477,1.1555546136566053,41.185001373291016,-1.3134305414007579,42.599998474121094,0.09601320484609643 6568,2006-03-24,43.33000183105469,43.35499954223633,41.81999969482422,42.400001525878906,1054600.0,0.022175099196528825,2.13266640716232,1.21568764336292,54.880381045970914,45.13879385324637,-1.319546504638815,-1.3379139173348307,-3.0907064140027103,-7.665216176104444,19.598405626173438,1.5349998474121094,-0.5311445967018074,1.3910020828247056,-1.1603052063957762,3.9423093720451874,0.11534843821446117,2.66665572743495,-3.805113417870693,99.03109572088223,45.07980714687969,1.2756536446102422,3,-1.5000019073486328,-2.035001754760742,-3.5012521743774414,-6.39000129699707,-0.45000076293946023,4,0.06935142225782887,1.0374554951680575,42.38999938964844,1.6363474228642767,41.61999893188477,1.1555546136566053,41.185001373291016,0.06935142225782887 6569,2006-03-27,42.849998474121094,43.82500076293945,42.68999862670898,43.3849983215332,880800.0,-0.011077852219003925,-1.6549771787286738,-0.5752684643592542,70.84617856816358,48.66428989059683,-0.5571661013203482,-0.9520067818004847,-2.4432168391406037,-7.082919085973174,17.054831759677302,1.1350021362304759,-0.2781095654974024,0.9397487640380859,-1.5533467585704912,3.432844286646663,-0.3067989972661991,2.186296525342371,-3.0953033931939586,68.03270384559103,7.7300121660905035,1.2465477613042886,3,-0.5499973297119141,-1.5549983978271484,-3.0212488174438477,-5.909997940063477,-0.23499679565429688,0,-0.026487709730460662,2.13266640716232,43.33000183105469,1.0374554951680575,42.38999938964844,1.6363474228642767,41.61999893188477,-0.026487709730460662 6570,2006-03-28,43.3650016784668,43.70000076293945,43.0099983215332,43.45000076293945,825600.0,0.012018744986810992,1.3589863974855563,0.15887683872025782,72.18619832351378,51.93720208221647,-0.9143604251392503,-1.5051963926032386,-2.7883886223293217,-7.485607651657929,14.9362854039819,0.8500022888183594,-0.1260530911068969,1.430001831054689,-1.1125488334657447,3.9725524955751226,0.1587264987944721,2.7012771633149057,-3.2846821429786743,84.91805903151692,18.808516463828624,1.2712753322602173,3,-1.0650005340576172,-2.0700016021728516,-3.536252021789551,-6.42500114440918,-0.7650032043457031,1,-0.03839503865058336,-1.6549771787286738,42.849998474121094,2.13266640716232,43.33000183105469,1.0374554951680575,42.38999938964844,-0.03839503865058336 6571,2006-03-29,44.00500106811523,44.290000915527344,43.45000076293945,43.45000076293945,715400.0,0.01475843110519759,-2.027025912433844,-6.529485683511271,73.67538904330156,55.1062509601946,-1.433070971532274,-2.2167118338800265,-3.2376243861805776,-8.016334349039589,13.231678975523476,0.9249992370605469,0.1038950233832523,2.0432512283325153,-0.5773570993463366,4.663859556011367,0.7329470644930893,3.353555392171941,-3.6251070344309966,90.42018056647227,18.21183708331928,1.3103041638394244,3,-1.4724998474121023,-2.56500053405761,-4.176251411437981,-7.06500053405761,-0.545001983642571,2,-0.0679468607179119,1.3589863974855563,43.3650016784668,-1.6549771787286738,42.849998474121094,2.13266640716232,43.33000183105469,-0.0679468607179119 6572,2006-03-30,43.75500106811523,44.875,43.625,44.09000015258789,773000.0,-0.0056811724561266486,-3.201672052110581,-0.6036016221046325,67.75785581732453,57.43025464248445,-1.1250149691907652,-1.9995269631121175,-2.786806070952487,-7.64670804576064,12.023802973431641,1.25,0.3067153211643543,1.7490011215209904,-0.9644241812158327,4.4624264242578136,0.39228847015257884,3.105713772889402,-2.9840963462466874,63.3388274957855,-11.480210215759364,1.3567126513684116,3,-0.9300003051757741,-2.022500991821282,-3.147500991821282,-6.075000762939446,0.674999237060554,3,-0.05496520478310962,-2.027025912433844,44.00500106811523,1.3589863974855563,43.3650016784668,-1.6549771787286738,42.849998474121094,-0.05496520478310962 6573,2006-03-31,43.36999893188477,44.0,42.875,43.88000106811523,569000.0,-0.008799043008389074,2.0,1.52239859709847,66.28396805523039,59.41299486501204,-0.737631550800657,-1.6557024233567859,-2.220178093649203,-7.145099798623846,10.37126184550301,1.125,0.4430650438198427,1.3362489700317468,-1.4229777809101307,4.095475720973624,-0.043364405439191955,2.7158623455026856,-2.1066027766404574,31.12127587140081,-42.277021006125906,1.3796133754709379,3,-0.5449981689453196,-1.6374988555908274,-2.7199993133544993,-5.35749816894532,1.575000762939446,4,-0.024671425436388117,-3.201672052110581,43.75500106811523,-2.027025912433844,44.00500106811523,1.3589863974855563,43.3650016784668,-0.024671425436388117 6574,2006-04-03,43.84000015258789,44.150001525878906,43.06999969482422,43.43000030517578,813400.0,0.010837012503534638,1.0970856527004655,-0.8039179020749099,63.64819742758051,62.27065862140208,-1.1323160384057545,-2.113566513997135,-2.475491170915447,-7.5077509758603895,9.03893778069205,1.0800018310546875,0.5491815937850149,1.729750251770021,-1.1441800607486101,4.603680564288652,0.29278509551070897,3.166715408029333,-2.1432115359728954,48.25000762939453,-20.921828367432397,1.436965156259315,4,-1.0149993896484375,-2.1075000762939453,-3.190000534057617,-5.8125,0.3400001525878906,0,-0.02189778925938246,2.0,43.36999893188477,-3.201672052110581,43.75500106811523,-2.027025912433844,44.00500106811523,-0.02189778925938246 6575,2006-04-04,43.55500030517578,43.81499862670898,43.25500106811523,43.71500015258789,494400.0,-0.006500908905569092,2.1111252397453835,-0.39024367550870404,58.64154869851515,63.97754491037547,-0.5316905160115155,-1.5886834688541214,-1.986777719160557,-7.101997220760325,9.360352476837244,0.5849990844726634,0.6192993687875799,1.2407503128051758,-1.4166303226357684,3.89813094824612,-0.0879400049152963,2.569440630525648,-1.4768263225545866,34.00001525878906,-30.482983319081768,1.3286903177204723,4,-0.46000099182128906,-1.822500228881836,-2.780000686645508,-5.272500991821289,0.6850013732910156,1,-0.021581876251239085,1.0970856527004655,43.84000015258789,2.0,43.36999893188477,-3.201672052110581,43.75500106811523,-0.021581876251239085 6576,2006-04-05,44.44499969482422,44.5,43.290000915527344,43.45500183105469,617800.0,0.020433919949776058,1.2000013871645663,-6.187492549412298,61.39357723425387,65.47925491265046,-1.093852060588972,-2.210426349427088,-2.7478205567788763,-7.865560005078017,9.43821682324881,1.2099990844726562,0.7187503018291608,1.8884996414184556,-0.6053737946321434,4.382373077469055,0.6415629233931597,3.1354363594437515,-2.03120659011757,78.49998474121094,15.934557772322606,1.2469367180252977,4,-1.0974998474121094,-2.7124996185302734,-3.5112504959106445,-6.162500381469727,-1.2449989318847656,2,-0.041512008850750015,2.1111252397453835,43.55500030517578,1.0970856527004655,43.84000015258789,2.0,43.36999893188477,-0.041512008850750015 6577,2006-04-06,45.21500015258789,45.53499984741211,44.34500122070313,44.34500122070313,1336800.0,0.017324793858719323,-1.7356323855041609,0.8787886961413605,63.844780328830645,66.47529927741266,-1.5879772117577815,-2.688645984746124,-3.393215921681005,-8.49649685420006,10.38906948059249,1.1899986267089773,1.088531608599098,2.3857500076293974,-0.011683751450206614,4.783183766709001,1.1870331280895954,3.5844668871691994,-2.5058622204460406,87.96993559471277,27.288765976365724,1.1987168795398035,4,-1.1025009155273438,-3.1525001525878906,-3.6362504959106445,-6.932500839233398,-2.8100013732910085,3,-0.03881457618473072,1.2000013871645663,44.44499969482422,2.1111252397453835,43.55500030517578,1.0970856527004655,43.84000015258789,-0.03881457618473072 6578,2006-04-07,44.95500183105469,45.59500122070313,44.39500045776367,45.34000015258789,886200.0,-0.005750266961313311,1.6815645791687532,-0.442527349659092,63.84480896473531,65.6973693214762,-1.1993570421315383,-2.221608751694177,-3.010031844669733,-8.097295502874985,11.79770246276764,1.2000007629394602,1.3857903557210705,1.922001647949216,-0.4705520502898608,4.314555346188293,0.7257247988296811,3.1182784970687507,-1.8502432307749999,74.65350483597545,15.486717977469226,1.1962768491195377,4,-0.720001220703125,-2.8625011444091797,-3.130002021789551,-6.672502517700195,-3.5550003051757812,4,-0.011678378478370721,-1.7356323855041609,45.21500015258789,1.2000013871645663,44.44499969482422,2.1111252397453835,43.55500030517578,-0.011678378478370721 6579,2006-04-10,44.33000183105469,44.93000030517578,44.23500061035156,44.92499923706055,837600.0,-0.013902791114297153,1.2975213906946537,1.5454545454545454,70.3823544099884,65.49694221997338,-0.38257230209271853,-1.3794715571521436,-2.298323192332063,-7.333637057634405,12.944575504133116,0.720001220703125,1.5823010507562998,1.1142515182495103,-1.0691586734690475,3.297661709968068,0.022546422390234966,2.2059566141087856,-0.826804411507247,45.94020054872952,-19.111089816990642,1.0917050958592778,4,-0.095001220703125,-2.2375011444091797,-2.342501640319824,-6.047502517700195,-4.56500244140625,0,0.013873174788337161,1.6815645791687532,44.95500183105469,-1.7356323855041609,45.21500015258789,1.2000013871645663,44.44499969482422,0.013873174788337161 6580,2006-04-11,43.060001373291016,44.45000076293945,43.04499816894531,44.45000076293945,1095800.0,-0.028648779727186824,1.0215873538613536,2.336143612758455,58.42105638873991,63.80201636946652,0.9382847060969581,-0.006222170899292223,-0.9956871295464822,-5.925686299553945,13.954325383795954,1.4050025939941406,1.5985176521583497,-0.22149906158447408,-2.2948521478632173,1.8518540246942692,-1.2581756047238457,0.8151774815548976,2.5349998474121165,0.5883602506028693,-65.54842100222726,1.036676543139371,4,1.1749992370605469,-0.9675006866455078,-0.8162517547607422,-4.777502059936523,-3.890003204345703,1,0.026010192665239185,1.2975213906946537,44.33000183105469,1.6815645791687532,44.95500183105469,-1.7356323855041609,45.21500015258789,0.026010192665239185 6581,2006-04-12,43.18000030517578,43.43000030517578,42.75500106811523,43.0099983215332,600400.0,0.0027867842094218,1.0149171302174582,-0.12230363905812613,55.00000000000002,62.38447683420824,0.769917595176743,-0.05749864178967812,-1.0904934335313499,-5.906674487231577,14.450231754807957,0.674999237060554,1.5098171215784575,-0.14700012207030966,-2.166120927784881,1.8721206836442619,-1.1565605249275919,0.8625602807869726,2.364000854492197,14.964761064300655,-49.165394336246145,1.009560402857285,4,0.9950008392333984,-1.0874996185302734,-1.5799999237060547,-4.897500991821289,-4.189998626708984,2,0.024548433668351688,1.0215873538613536,43.060001373291016,1.2975213906946537,44.33000183105469,1.6815645791687532,44.95500183105469,0.024548433668351688 6582,2006-04-13,43.459999084472656,43.79499816894531,42.70000076293945,42.849998474121094,504400.0,0.006484455241268616,-1.406598197442884,3.588197015595198,50.897770405980445,60.67489931762492,0.49581205061404177,-0.2868339441340879,-1.334272951202351,-6.071687421215074,14.526123697430341,1.0949974060058594,1.364491102352126,0.09149875640868999,-1.9012495512607543,2.0842470640781343,-0.9048753974260322,1.0878729102434122,1.9724420715332087,26.252096765479767,-32.08098899419883,0.9963741538347223,4,0.6875019073486328,-0.8574981689453125,-2.164999008178711,-4.909999847412109,-5.154998779296875,3,-0.005982474160384776,1.0149171302174582,43.18000030517578,1.0215873538613536,43.060001373291016,1.2975213906946537,44.33000183105469,-0.005982474160384776 6583,2006-04-17,43.290000915527344,43.78499984741211,42.97000122070313,43.459999084472656,423000.0,-0.00391160084046227,-1.0123483535528774,-0.2786852440153088,53.174620649566414,59.511168564512246,0.730040717730752,-0.08745326502191375,-1.1025267409291928,-5.782852142106542,14.545230567962946,0.8149986267089773,1.130163288502544,-0.09999942779541016,-2.078878047827729,1.8788791922369086,-1.0894387378115695,0.8894398822207492,1.9784938168945345,26.457411376695443,-29.382670179912704,0.9894393100161583,4,0.8575000762939453,-0.6875,-1.9950008392333984,-4.4850006103515625,-4.75,0,-0.020443569358138514,-1.406598197442884,43.459999084472656,1.0149171302174582,43.18000030517578,1.0215873538613536,43.060001373291016,-0.020443569358138514 6584,2006-04-18,44.974998474121094,45.15499877929688,43.415000915527344,43.415000915527344,753200.0,0.0389234817038171,-1.2307699831761898,-9.176555066870119,59.93825837762235,59.655247417746374,-0.8683414665817537,-1.6710757247315655,-2.715884226590987,-7.339444999942927,14.923104396644082,1.8649978637695384,1.0341028241234795,1.4662481307983413,-0.5962948926606515,3.528791154257334,0.43497661906884133,2.497519642527841,-2.2749977111816406,92.6680060848741,38.83282819401721,1.0312715117294968,4,-0.8274974822998047,-2.0249977111816406,-3.7937488555908203,-6.1699981689453125,-7.569999694824212,1,-0.0794885396227254,-1.0123483535528774,43.290000915527344,-1.406598197442884,43.459999084472656,1.0149171302174582,43.18000030517578,-0.0794885396227254 6585,2006-04-19,46.0250015258789,46.06499862670898,44.70000076293945,44.95500183105469,1175200.0,0.023346372148561167,1.3739219276597043,0.6858983137055394,61.86839515968168,59.70800496501612,-1.711065636121944,-2.4663368075197454,-3.6847598563042254,-8.264012654661677,16.59815296744353,1.3649978637695241,1.0074087144330122,2.2742511749267535,0.2239711760084333,4.324531173845074,1.249111175467597,3.29939117438591,-3.2759008026122984,98.81137812119522,47.55486872307249,1.0251399994591586,4,-1.6425018310546804,-2.8400020599365163,-4.8512516021728445,-7.220001220703118,-7.6850013732910085,2,-0.13601307829855458,-1.2307699831761898,44.974998474121094,-1.0123483535528774,43.290000915527344,-1.406598197442884,43.459999084472656,-0.13601307829855458 6586,2006-04-20,45.77999877929688,46.29999923706055,45.29999923706055,46.0,639400.0,-0.0053232534157388045,1.4390252979651839,-0.2056086761214091,61.9047469539614,59.49244570114176,-1.4044739727038902,-1.996035468653524,-3.366412802154649,-7.89013316103609,18.195797381823766,1.0,0.9835358325474957,1.8212484359741268,-0.1618271120673498,3.8043239840156033,0.8297106619533849,2.8127862099948686,-2.898262139892587,85.55553671753658,34.34736804433694,0.9915377740207385,4,-1.279998779296882,-2.2424983978271555,-4.623748779296882,-6.974998474121101,-6.54499816894532,3,-0.14438621202717927,1.3739219276597043,46.0250015258789,-1.2307699831761898,44.974998474121094,-1.0123483535528774,43.290000915527344,-0.14438621202717927 6587,2006-04-21,46.459999084472656,46.6349983215332,45.665000915527344,46.0,1136400.0,0.014853654943374428,1.3950625423856529,-2.090893327784781,67.55682057093023,59.90489143516343,-2.111327670326368,-2.482781186709346,-3.96994132084329,-8.438229559452502,19.75011998718274,0.9699974060058594,1.0569418557192307,2.2977487564086942,0.1629830562835295,4.432514456533859,1.2303659063461154,3.365131606471273,-3.373166689208986,95.22511935900543,39.762759185767436,1.067382850062582,4,-1.7924995422363281,-2.7549991607666016,-5.303749084472656,-7.654998779296875,-7.959999084472656,4,-0.16078341698681609,1.4390252979651839,45.77999877929688,1.3739219276597043,46.0250015258789,-1.2307699831761898,44.974998474121094,-0.16078341698681609 6588,2006-04-24,46.334999084472656,46.50500106811523,45.849998474121094,46.459999084472656,1048600.0,-0.0026904864929663264,5.092934956176483,-0.2717396712719553,64.75458023205823,59.279583193171185,-1.9779965307641945,-2.235738867513639,-3.773181100054515,-8.171612137182827,20.910810384579595,0.6550025939941335,1.0366408445735686,2.02249889373779,-0.2818912412046757,4.326889028680256,0.8703038262665572,3.174693961209023,-2.9643134151074264,90.68324600196895,32.891320029425145,1.1521950674712311,4,-1.6674995422363281,-2.6299991607666016,-5.191248893737793,-7.529998779296875,-7.319999694824219,0,-0.1733030956719671,1.3950625423856529,46.459999084472656,1.4390252979651839,45.77999877929688,1.3739219276597043,46.0250015258789,-0.1733030956719671 6589,2006-04-25,41.71500015258789,46.334999084472656,41.599998474121094,46.334999084472656,4804600.0,-0.09970862249208456,1.0497842879023702,36.959991455078125,42.80687814828169,57.54467449978694,2.4943644052504155,2.4188865940426396,0.8773336997786316,-3.4391754130887406,21.019849370804895,4.7350006103515625,0.8055209458616304,-2.540750122070314,-5.0441036670985895,-0.03739657704203836,-3.7924268945844517,-1.2890733495561761,4.9199981689453125,2.2840453217869605,-56.10010402351822,1.2516767725141373,4,2.402498245239258,1.989999771118164,-0.6075000762939453,-2.7649993896484375,-2.4949989318847585,1,-0.0761116918481799,5.092934956176483,46.334999084472656,1.3950625423856529,46.459999084472656,1.4390252979651839,45.77999877929688,-0.0761116918481799 6590,2006-04-26,41.70000076293945,42.525001525878906,41.40499877929688,42.525001525878906,2403600.0,-0.00035956825107452683,1.7151556626238447,0.1785716349944885,38.48090809987046,55.70921984421699,2.566002597088051,2.4271962124818813,0.9503836928910374,-3.3118016568141115,21.174628415374368,1.1200027465820241,0.5729994481236034,-2.4724994659423842,-5.201178005446927,0.2561790735621585,-3.8368387356946556,-1.1081601961901129,4.834297561645506,5.640573794704955,-48.125386369524385,1.3643392697522698,4,2.319997787475586,2.0049991607666016,-0.5925006866455078,-2.5625,-1.6150016784667969,2,-0.10299764760339569,1.0497842879023702,41.71500015258789,5.092934956176483,46.334999084472656,1.3950625423856529,46.459999084472656,-0.10299764760339569 6591,2006-04-27,41.01499938964844,41.81999969482422,40.7599983215332,41.400001525878906,1378600.0,-0.01642689114528284,-1.3687068451112436,0.4666688244732255,32.24851450891161,53.637080300098226,3.2537711659189483,3.0321697233562617,1.6637838770649296,-2.525890594629203,21.074522049349117,1.0600013732910156,0.30192028988823694,-3.008000755310057,-6.081204511235583,0.06520300061546891,-4.544602633272824,-1.4713988773472906,5.319999694824219,4.340443712599734,-43.235952755704005,1.5366018779627642,4,2.6824989318847656,2.6824989318847656,0.3475008010864258,-1.7349987030029297,-2.6100006103515554,3,-0.06522002381732761,1.7151556626238447,41.70000076293945,1.0497842879023702,41.71500015258789,5.092934956176483,46.334999084472656,-0.06522002381732761 6592,2006-04-28,41.349998474121094,41.77999877929688,40.79499816894531,41.0,1093800.0,0.008167721308249165,-1.5920995833960936,-0.9090819015912649,34.859287162621115,51.602043245993194,2.892131230091401,2.64327788355088,1.3731062912990168,-2.7547720797970072,20.60265898249592,0.9850006103515696,0.22823247378951805,-2.5527515411376953,-5.850140423558059,0.7446373412826688,-4.201445982347877,-0.9040570999275133,4.6505005645751964,10.269797572140584,-32.48191586977968,1.648694441210183,4,2.3474998474121094,2.3474998474121094,0.012501716613769531,-1.8749980926513672,-3.30999755859375,4,-0.051148680575966776,-1.3687068451112436,41.01499938964844,1.7151556626238447,41.70000076293945,1.0497842879023702,41.71500015258789,-0.051148680575966776 6593,2006-05-01,42.29999923706055,42.7400016784668,41.81499862670898,42.7400016784668,1689200.0,0.02297462631187308,3.2045359966708604,-1.2571553133514985,41.70072497965544,49.57565064621909,1.9969288639443405,1.6959579321670972,0.4651952912118773,-3.5843894844354622,20.56931443944231,1.3900032043457031,0.20767445962788145,-1.549250793457034,-4.917005479544436,1.8185038926303676,-3.2331281365007385,0.1346265495866703,3.386069758605956,27.623331027409026,-14.116783190078603,1.683877343043702,5,1.3974990844726562,1.3974990844726562,-0.7637491226196289,-2.625,-4.665000915527344,0,-0.08983449895032691,-1.5920995833960936,41.349998474121094,-1.3687068451112436,41.01499938964844,1.7151556626238447,41.70000076293945,-0.08983449895032691 6594,2006-05-02,42.88000106811523,43.0,42.099998474121094,42.650001525878906,878200.0,0.013711627459002784,2.8298148644151713,-0.5227233319461623,49.22010272575631,48.17028482022739,1.2164191700872777,1.0965694643086294,-0.07445833194056917,-4.036938230645639,20.370470858048556,0.9000015258789062,0.2222290671504652,-0.9212490081787195,-4.316809369674587,2.474311353317148,-2.6190291889266533,0.7765311725692143,2.510503687103281,94.64290884072427,45.72704516835324,1.6977801807479342,5,0.8174972534179759,0.8174972534179759,-1.3175010681152273,-3.2050018310546804,-5.130001068115227,1,-0.09013529809216192,3.2045359966708604,42.29999923706055,-1.5920995833960936,41.349998474121094,-1.3687068451112436,41.01499938964844,-0.09013529809216192 6595,2006-05-03,42.6150016784668,43.709999084472656,42.6150016784668,42.93000030517578,1029200.0,-0.00618002292554698,-5.952394792612776,-1.3695619723683106,47.58237672097997,46.57891034989612,1.0581136422514987,1.357115772831051,0.2215494601967194,-3.6435352374494627,20.191584961333415,1.0949974060058594,0.22586432264179734,-1.1392484664917006,-4.57494527749266,2.2964483445092583,-2.8570968719921765,0.5785999390087753,2.497672690730596,62.881453463938186,9.271504461607712,1.7178484055004788,5,1.0824966430664062,1.0824966430664062,-0.8175010681152344,-2.94000244140625,-5.260002136230469,2,-0.07966679160027224,2.8298148644151713,42.88000106811523,3.2045359966708604,42.29999923706055,-1.5920995833960936,41.349998474121094,-0.07966679160027224 6596,2006-05-04,42.599998474121094,43.09000015258789,42.45000076293945,42.45000076293945,658000.0,-0.0003520639154001026,-7.533455405508507,-0.4761852861035422,46.23467524650212,44.20978309162633,0.6421224449517666,1.293107278410588,0.2133827881480599,-3.5077738661272946,19.49498825638145,0.6399993896484375,0.022312942780970957,-1.0620016098022447,-4.5186205920510005,2.394617372446511,-2.7903111009266226,0.6663078813221333,2.2515153322164494,61.921088791467646,4.650184030510161,1.7283094911243784,5,1.032501220703125,1.0974998474121094,-0.8024978637695312,-2.924999237060547,-6.489997863769531,3,-0.05903754647259585,-5.952394792612776,42.6150016784668,2.8298148644151713,42.88000106811523,3.2045359966708604,42.29999923706055,-0.05903754647259585 6597,2006-05-05,43.459999084472656,43.56999969482422,42.650001525878906,42.8650016784668,562000.0,0.020187808477833746,1.257668022485689,3.9667099005620408,50.70189121914618,42.64837320130276,-0.7690547409541608,0.31082093689011714,-0.6610780032678463,-4.240070994690143,18.249150726270834,0.970001220703125,-0.28836410921795164,-0.11425094604491903,-3.4931020120031633,3.264600119913325,-1.8036764790240412,1.575174586934203,1.1460237927766244,86.80739104965551,24.579674780812127,1.689425532979124,5,0.08749961853027344,0.23749923706054688,-1.4737482070922852,-3.6399993896484375,-9.020000457763672,4,-0.11631386129002064,-7.533455405508507,42.599998474121094,-5.952394792612776,42.6150016784668,2.8298148644151713,42.88000106811523,-0.11631386129002064 6598,2006-05-08,44.43000030517578,44.54999923706055,43.46500015258789,43.46500015258789,1009200.0,0.022319402695286428,-1.248702410176741,1.621856066677352,47.60861079549829,43.18189905099349,-2.2771660375559932,-0.7383861891691481,-1.6340824945714303,-5.0808605858594476,17.118243099295658,1.0900001525878906,-0.5852621518210626,0.882000350952147,-2.4596369932546054,4.223637695158899,-0.7888183211512256,2.5528190230555197,-3.670001983642578,95.10208593809605,35.20779545731542,1.6708186721033758,5,-1.7750015258789062,-0.7325019836425781,-2.151249885559082,-4.317501068115234,-8.459999084472656,0,-0.14382172734093024,1.257668022485689,43.459999084472656,-7.533455405508507,42.599998474121094,-5.952394792612776,42.6150016784668,-0.14382172734093024 6599,2006-05-09,44.94499969482422,45.16999816894531,44.20000076293945,44.72999954223633,1374000.0,0.011591253344836128,1.9172981500071704,0.22279805035399594,45.027619651787965,43.909311445651,-2.554432618592827,-1.2700660663026468,-2.144389642352756,-5.465774807075604,16.227752937527427,0.9699974060058594,-1.0179120337552234,1.3662498474121065,-2.016749005589091,4.749248700413304,-0.32524957908849217,3.0577492739127052,-4.1092013549804705,91.72798938615571,35.23807777573895,1.6914994265005991,5,-1.980001449584961,-1.2475013732910156,-2.6662492752075195,-4.832500457763672,-6.930000305175781,1,-0.16264326227446435,-1.248702410176741,44.43000030517578,1.257668022485689,43.459999084472656,-7.533455405508507,42.599998474121094,-0.16264326227446435 6600,2006-05-10,44.18000030517578,44.69499969482422,43.599998474121094,44.44499969482422,1339600.0,-0.017020789739520925,1.8627505734516805,-1.2325544259328258,42.97013274336278,45.10060236059002,-1.5652532003101243,-0.4393844344022142,-1.3655985706714304,-4.578129109357647,16.321941046858974,1.345001220703125,-1.4609767588308884,0.545250511169435,-2.838671789181923,3.929172811520793,-1.146710639006244,2.237211661345114,-3.1708339721679693,63.60298500345707,10.343968961141698,1.691961150175678,5,-1.1975021362304688,-0.4825019836425781,-1.901249885559082,-4.067501068115234,-6.595001220703125,2,-0.1455409746663694,1.9172981500071704,44.94499969482422,-1.248702410176741,44.43000030517578,1.257668022485689,43.459999084472656,-0.1455409746663694 6601,2006-05-11,44.2400016784668,45.17499923706055,44.18999862670898,44.45000076293945,869400.0,0.0013581116540641869,-5.354736298082593,0.7924512005527725,39.684032629115535,45.63668519020051,-1.2512629598880949,-0.43837725949958894,-1.4301695125688099,-4.512932150036548,16.786837094226737,0.9949989318847656,-1.3000458312014658,0.5522518157958984,-2.834883932446566,3.9393875640383627,-1.1413160583253301,2.245819689917127,-3.064402072021487,62.97036015307148,14.399322573180662,1.6935678741212314,5,-0.7450027465820312,-0.5425033569335938,-1.8262519836425781,-4.12750244140625,-7.825000762939453,3,-0.15562843297950524,1.8627505734516805,44.18000030517578,1.9172981500071704,44.94499969482422,-1.248702410176741,44.43000030517578,-0.15562843297950524 6602,2006-05-12,43.20000076293945,44.11999893188477,42.599998474121094,44.1150016784668,813600.0,-0.023508157234848115,2.2865037404837945,4.35716621253406,36.57389088763295,45.06703695775356,0.08801360872028141,0.6125523941964985,-0.38757445530981727,-3.350832874978508,16.60564604738236,1.6400032043457031,-1.0907437216947997,-0.4747491836547866,-3.8675564222518375,2.9180580549422643,-2.1711528029533085,1.2216544356437353,-1.7844371786572282,23.301052856133364,-19.119245781937924,1.6964036192985248,5,0.4374980926513672,0.49749755859375,-0.6600008010864258,-3.0875015258789062,-6.845001220703125,4,-0.16412037100402743,-5.354736298082593,44.2400016784668,1.8627505734516805,44.18000030517578,1.9172981500071704,44.94499969482422,-0.16412037100402743 6603,2006-05-15,42.40499877929688,43.125,41.85499954223633,43.099998474121094,1024800.0,-0.018402823370424315,2.409384632715133,0.7595617480050951,54.394890158725275,45.642013339194555,1.0051816930420046,1.4101519433422283,0.4026102586374165,-2.428653232653893,16.49003897241421,1.345001220703125,-0.7379469060797987,-1.2255010604858327,-4.6622374046816475,2.211235283709982,-2.9438692325837437,0.4928671116120782,-0.7638690558479553,16.566243602913172,-29.653292569724318,1.7183681720979074,5,1.1100006103515554,1.292499542236321,0.6825008392333913,-0.6724987030029368,-4.834999084472663,0,-0.18783163263470248,2.2865037404837945,43.20000076293945,-5.354736298082593,44.2400016784668,1.8627505734516805,44.18000030517578,-0.18783163263470248 6604,2006-05-16,41.400001525878906,42.7400016784668,41.34000015258789,42.474998474121094,1135400.0,-0.023699971285192856,-1.3430993864560656,1.546758878094313,48.303173229824516,45.72210184017729,1.9871313277960354,2.2488886109287947,1.4072928264148956,-1.3045439900552935,15.545873930391386,1.4000015258789062,-0.44832698989579,-2.051748466491702,-5.565073786328966,1.4615768533455622,-3.808411126410334,-0.29508580657306993,3.7749977111816406,1.5645733406808964,-47.73124068725616,1.7566626599186321,5,1.8574981689453125,2.297496795654297,1.763749122619629,0.5849990844726562,-4.0500030517578125,1,-0.1311594228271108,2.409384632715133,42.40499877929688,2.2865037404837945,43.20000076293945,-5.354736298082593,44.2400016784668,-0.1311594228271108 6605,2006-05-17,39.76499938964844,41.19499969482422,39.685001373291016,40.5,1861400.0,-0.03949280376737274,-2.374310581455813,0.6837234389859619,43.61594019931482,45.4311312793787,3.548509664963703,3.574107165847252,3.1143695209759272,0.4333682045725169,14.344307463770415,1.7150001525878906,-0.3559295484561886,-3.3737504959106417,-7.034136887047204,0.2866358952259205,-5.203943691478926,-1.543557300342357,5.333299865722658,1.4571593348944183,-51.314135618907194,1.8301931955682815,5,2.6650009155273438,3.395000457763672,3.3987512588500977,2.285001754760742,-1.3600006103515554,2,-0.044008550908102295,-1.3430993864560656,41.400001525878906,2.409384632715133,42.40499877929688,2.2865037404837945,43.20000076293945,-0.044008550908102295 6606,2006-05-18,39.16999816894531,40.17499923706055,39.13999938964844,39.974998474121094,1432200.0,-0.01496293800668369,-1.3930691410074354,1.095237600946667,39.15423886432217,44.148058795509364,4.029548687458643,3.8456832095135525,3.7719876149627396,1.1140946825433957,13.04327263657998,1.0349998474121094,-0.4404745621185171,-3.63825168609619,-7.483487277947631,0.20698390575525139,-5.560869482021914,-1.7156338901704657,5.711769171142578,0.6023851818147687,-55.16793614312276,1.922617795925721,5,2.9875011444091797,3.717500686645508,3.9937524795532227,2.9225025177001953,-1.1349983215332031,3,-0.04046461982551919,-2.374310581455813,39.76499938964844,-1.3430993864560656,41.400001525878906,2.409384632715133,42.40499877929688,-0.04046461982551919 6607,2006-05-19,38.9900016784668,39.650001525878906,38.36999893188477,39.38999938964844,1574800.0,-0.004595264204562022,1.7826083350955384,0.4968913783135727,32.165973746021876,42.43221023445643,3.921145574196956,3.62311085391282,4.008642365604764,1.3807578156691847,11.616479160479146,1.2800025939941335,-0.49590159884549223,-3.4447483062744126,-7.247418510388563,0.3579218978397378,-5.346083408331488,-1.5434132042173374,5.547259584594727,13.038961247337404,-44.379499987180445,1.9013351020570737,5,2.7824974060058594,3.5124969482421875,4.143749237060547,3.102499008178711,-1.1200027465820241,4,-0.06604259174375882,-1.3930691410074354,39.16999816894531,-2.374310581455813,39.76499938964844,-1.3430993864560656,41.400001525878906,-0.06604259174375882 6608,2006-05-22,38.30500030517578,38.78499984741211,37.75,38.400001525878906,2244200.0,-0.017568641800529194,1.3930691410074354,0.237504410768952,25.626010325080316,40.27647586482224,4.074414751977777,3.87431789097991,4.707403833666113,2.1566673127063325,10.207721522446898,1.2400016784667969,-0.5589926408666273,-3.728249740600589,-7.492493526880899,0.035994045679721864,-5.610371633740748,-1.84612784746043,5.738879971391604,11.122246863578368,-39.86963239315621,1.8821218931401567,5,3.157499313354492,3.8874988555908203,5.070000648498535,3.7875003814697266,-0.5050010681152344,0,-0.05090721178446167,1.7826083350955384,38.9900016784668,-1.3930691410074354,39.16999816894531,-2.374310581455813,39.76499938964844,-0.05090721178446167 6609,2006-05-23,38.540000915527344,40.13000106811523,38.540000915527344,38.95500183105469,1941800.0,0.006134985210267896,-6.662634433311851,4.368374558303887,28.220215718824207,38.63759619542906,3.168523072583625,3.5724180555126566,4.495786581909748,2.009275721814255,10.674128717822601,1.825000762939446,-0.7624906040883772,-3.3344991683959933,-7.410171513984253,0.741173177192266,-5.372335341190123,-1.2966629956018636,4.874491333383304,22.931813802893632,-25.459108591117047,2.0378361727941314,5,2.9224987030029297,3.652498245239258,4.835000038146973,3.552499771118164,1.2900009155273438,1,-0.025168687017657065,1.3930691410074354,38.30500030517578,1.7826083350955384,38.9900016784668,-1.3930691410074354,39.16999816894531,-0.025168687017657065 6610,2006-05-24,37.40499877929688,39.2400016784668,36.46500015258789,38.54499816894531,2560600.0,-0.029449976888121454,1.1936715388118078,2.7469804209945594,25.2028798671503,37.02857922187738,3.6223550448418322,4.605265585432939,5.606970801210068,3.2268150200882957,11.362804887637463,2.7750015258789062,-1.0532138866167884,-4.254751205444329,-8.795244776409248,0.2857423655205906,-6.524997990926785,-1.9845044199618727,5.443044244722699,25.33689646024816,-20.460912118700346,2.2702467854824593,5,2.887500762939446,4.145000457763665,6.143752098083489,4.687501907348626,2.4150009155273366,2,-0.0014703998655449801,-6.662634433311851,38.540000915527344,1.3930691410074354,38.30500030517578,1.7826083350955384,38.9900016784668,-0.0014703998655449801 6611,2006-05-25,38.34000015258789,38.45500183105469,37.540000915527344,37.875,1073000.0,0.024996695730639118,1.6330828635882124,-0.4078950890765776,25.73461801165088,35.82421556899049,1.9695442900590479,3.646544880570204,4.641600277017602,2.385415862218764,11.716275479156838,1.0500030517578054,-1.3682737055009966,-3.185999870300293,-7.958148088873976,1.5861483482733902,-5.572073979587138,-0.7999257610134478,3.7420777268598897,51.15960522837186,10.113455091571367,2.386074109286843,5,1.4549999237060547,3.2099990844726562,5.44374942779541,3.987499237060547,1.6599998474121094,3,0.0016953215036594749,1.1936715388118078,37.40499877929688,-6.662634433311851,38.540000915527344,1.3930691410074354,38.30500030517578,0.0016953215036594749 6612,2006-05-26,39.23500061035156,39.56499862670898,38.70000076293945,38.70000076293945,1426800.0,0.02334377814819244,-2.2336377961738667,1.1505369287185083,25.202879867150244,32.580658869926594,0.5061925510392342,2.724664827088972,3.714398834491192,1.5810710021556673,11.82244596251846,1.2249984741210866,-1.6123386247228169,-2.1852495193481474,-7.066312484038875,2.69581344534258,-4.625781001693511,0.2552819629972163,2.1730279418730305,75.57980261418604,39.66235640366874,2.4405314823453623,5,0.36750030517578125,2.3149986267089844,4.783749580383301,3.2099990844726562,0.31999969482421875,4,-0.030584955888157905,1.6330828635882124,38.34000015258789,1.1936715388118078,37.40499877929688,-6.662634433311851,38.540000915527344,-0.030584955888157905 6613,2006-05-30,38.5,39.55500030517578,38.47999954223633,39.25,1541600.0,-0.01873328912750527,-1.7215177648797164,-1.4018695587071381,19.869119770354985,29.421319596652197,0.7029380294131968,3.33117324984687,4.400579067126138,2.4009785352854465,12.670874365257468,1.0750007629394531,-1.8793335618832359,-2.730250167846677,-7.7606752211039804,2.3001748854106268,-5.245462694475329,-0.21503764121802504,2.3148651442681896,55.52522071114693,25.565828720530547,2.515212526628651,5,0.3299999237060547,2.9850006103515625,5.686249732971191,4.112499237060547,1.3300018310546875,1,-0.016363664106889053,-2.2336377961738667,39.23500061035156,1.6330828635882124,38.34000015258789,1.1936715388118078,37.40499877929688,-0.016363664106889053 6614,2006-05-31,39.01499938964844,39.45000076293945,38.54999923706055,38.775001525878906,3012200.0,0.013376607523336137,-1.6086908447589563,-0.3199971516927083,25.275264271230782,27.383466715753972,-0.20780489104054567,2.64751041272163,3.850118995586854,1.9749822540772186,13.74643476438147,0.9500007629394531,-2.0361671144503504,-2.022000694274901,-7.082442387223459,3.038440998673657,-4.55222154074918,0.5082201521993781,1.2778819556181134,82.25808039416937,54.218173690569024,2.5302208464742786,5,-0.6949996948242188,2.385000228881836,5.171250343322754,3.5974998474121094,-1.029998779296875,2,-0.031141872910300683,-1.7215177648797164,38.5,-2.2336377961738667,39.23500061035156,1.6330828635882124,38.34000015258789,-0.031141872910300683 6615,2006-06-01,39.22000122070313,39.25,38.75,39.02000045776367,1236000.0,0.005254436351704417,2.846178675704623,0.8333439298089752,26.298409967627336,25.95504128278788,-0.5567979283191491,2.292668933497424,3.656924064277753,1.8482256246507376,14.792148869394541,0.5,-2.398919567312859,-1.6472488403320256,-6.71257841422797,3.4180807335639187,-4.179913627280001,0.8854159466159501,0.6135343814419798,82.96307180492904,56.89029091329334,2.5326647869479735,6,-0.9225006103515696,1.5999984741210866,4.6912479400634695,3.3924980163574148,-1.1949996948242259,3,0.015553304216358699,-1.6086908447589563,39.01499938964844,-1.7215177648797164,38.5,-2.2336377961738667,39.23500061035156,0.015553304216358699 6616,2006-06-02,40.084999084472656,40.275001525878906,39.38999938964844,39.91999816894531,1046600.0,0.022055018787529246,2.2476797088262055,0.8250014305059884,35.04560603113801,26.27500042557856,-1.4285843695047618,1.2960415999765615,2.8000044667285593,1.0613095628590443,15.753380378091626,1.0550003051757741,-2.6340322554748994,-0.656501007080081,-5.6652652410301485,4.352263226869987,-3.1608831240551183,1.8478811098949564,-3.6199989318847656,89.41491746874397,60.389416427423015,2.5043821169750347,6,-1.7149982452392578,0.7350006103515625,3.7775001525878906,2.5275001525878906,-1.3050003051757741,4,-0.006610936652137522,2.846178675704623,39.22000122070313,-1.6086908447589563,39.01499938964844,-1.7215177648797164,38.5,-0.006610936652137522 6617,2006-06-05,38.40499877929688,40.19499969482422,38.32500076293945,40.19499969482422,880000.0,-0.04191094782453264,1.0893832127832783,-10.848430202986965,32.30088973569892,27.016653693425074,0.1784751057814944,2.7172302301521327,4.443904630144459,2.804028368217864,16.63244385903921,1.8699989318847656,-2.7461296272735396,-2.0837512969970646,-7.0246230754346115,2.8571204814404823,-4.554187186215842,0.38668459222171236,-1.863798599243168,4.102460772212164,-25.404404015424777,2.4704358892187748,6,-0.03499794006348367,2.4150009155273366,5.292499542236321,4.207500457763665,-0.09999847412110086,0,0.04153108374951797,2.2476797088262055,40.084999084472656,2.846178675704623,39.22000122070313,-1.6086908447589563,39.01499938964844,0.04153108374951797 6618,2006-06-06,38.040000915527344,38.54999923706055,37.375,38.52999877929688,976000.0,-0.00950391551545371,3.4339695975125237,0.27374168332488497,34.24015264509441,27.68553557412176,0.5609160103598185,2.718329949139928,4.737513013828185,3.228901824976866,17.094892574111448,1.1749992370605469,-2.773977567263998,-2.129249191284181,-6.816956085475269,2.5584577029069067,-4.473102638379721,0.21460425581135922,-1.4241247085571231,22.93105398714579,-9.69267574184354,2.3438534470955426,6,0.3299999237060547,2.779998779296875,5.657497406005859,4.572498321533203,-0.420001983642571,1,0.03982648141919576,1.0893832127832783,38.40499877929688,2.2476797088262055,40.084999084472656,2.846178675704623,39.22000122070313,0.03982648141919576 6619,2006-06-07,37.6349983215332,38.63000106811523,37.584999084472656,38.040000915527344,798800.0,-0.010646755632143678,-3.1386129639001705,0.8265395095367728,38.70625589851856,29.18591068871823,0.9208845309434182,2.6852818006363606,5.08042237612721,3.6971422931983255,17.20039152456611,1.045001983642571,-2.7329218137876268,-2.1687517166137695,-6.406978074237749,2.06947464101021,-4.287864895425756,-0.0496385378017834,-0.9459396081848084,8.9654546459042,-26.460482801735473,2.1191131788119897,6,1.19000244140625,3.1850013732910156,6.0625,4.977500915527344,-0.7599983215332031,2,0.05832346505687491,3.4339695975125237,38.040000915527344,1.0893832127832783,38.40499877929688,2.2476797088262055,40.084999084472656,0.05832346505687491 6620,2006-06-08,37.75,37.90999984741211,35.98500061035156,37.63999938964844,1218800.0,0.0030557110029416634,7.953478469154202,-0.2716047057050551,42.0670533929477,31.000625731084547,0.9610304183630021,2.1753949982166674,4.8867809349223705,3.6431764292878555,18.031446899529158,1.9249992370605469,-2.55786112820725,-1.7322500228881808,-5.524798124820073,2.0602980790437115,-3.6285240738541304,0.16402402807776895,2.5250015258789062,41.14216813474682,1.2571176752654765,1.8962740509659466,6,0.3800010681152344,2.8299999237060547,5.947498321533203,4.862499237060547,-1.8100013732910156,3,0.006225181731167151,-3.1386129639001705,37.6349983215332,3.4339695975125237,38.040000915527344,1.0893832127832783,38.40499877929688,0.006225181731167151 6621,2006-06-09,37.35499954223633,38.5,36.97000122070313,37.95000076293945,651000.0,-0.010463588285130387,-1.2417599615455686,-5.409071993341656,41.08019306137806,32.764771641554304,1.342827534809608,2.1377446033563388,5.176298058738325,4.102485278891535,18.465847978117804,1.529998779296868,-2.4365590776711556,-1.7830003738403306,-4.9565781762067616,1.3905774285261003,-3.3697892750235496,-0.19621147265711159,2.834201965332028,32.541549401699484,-10.295719289063996,1.5867889011832172,6,0.7750015258789062,3.2250003814697266,6.342498779296875,5.257499694824219,-0.8600006103515554,4,0.0179360725967892,7.953478469154202,37.75,-3.1386129639001705,37.6349983215332,3.4339695975125237,38.040000915527344,0.0179360725967892 6622,2006-06-12,36.11000061035156,37.48500061035156,36.05500030517578,37.3849983215332,632400.0,-0.03332884345178688,-1.0649848926788021,2.142848899830743,38.71466160812628,34.85872073464,2.3444748643160693,2.9769750789161122,6.307231302746537,5.409676648210009,20.215245312704287,1.4300003051757812,-2.183943297892,-2.673499298095706,-5.501762857943326,0.1547642617519145,-4.087631078019513,-1.2593675181718993,3.9951168792724587,4.72589710270549,-40.38304638955293,1.41413177992381,6,2.020000457763672,4.469999313354492,7.554998397827148,6.502498626708984,1.1199989318847656,0,0.07394068468057347,-1.2417599615455686,37.35499954223633,7.953478469154202,37.75,-3.1386129639001705,37.6349983215332,0.07394068468057347 6623,2006-06-13,34.439998626708984,36.20000076293945,34.279998779296875,35.625,2166200.0,-0.04624763100014584,-1.5514958418561975,0.9294145102368707,31.630826424896114,35.56489430726948,3.7749804380232064,4.2368912618826755,7.853821910659832,7.123450711745029,22.069974306679516,1.9200019836425781,-2.041768716508706,-3.945251274108884,-6.867913833459056,-1.0225887147587116,-5.40658255378397,-2.4839199944337977,5.582716525329587,3.6781554764554434,-42.40870035104953,1.4613312796750875,6,2.8375015258789062,5.287500381469727,9.182499885559082,8.172500610351562,1.4449996948242188,1,0.1122242111667624,-1.0649848926788021,36.11000061035156,-1.2417599615455686,37.35499954223633,7.953478469154202,37.75,0.1122242111667624 6624,2006-06-14,35.970001220703125,36.07500076293945,34.86999893188477,35.0,1537400.0,0.04442516419868814,1.0423754566320638,-0.8185654823413523,43.79058168233478,37.50846894223698,1.9753505578847594,2.402401005316065,6.200490367258979,5.658377187742786,23.712223802276164,1.6350021362304688,-1.9306706289528748,-2.1437486648559556,-4.890794800174746,0.6032974704628344,-3.517271732515347,-0.7702255971965641,3.823005276425782,40.04743963378917,-8.306239547155798,1.3735230676593941,6,1.3074989318847656,3.757497787475586,7.206247329711914,6.642498016357422,-1.020000457763679,2,0.04587149444498673,-1.5514958418561975,34.439998626708984,-1.0649848926788021,36.11000061035156,-1.2417599615455686,37.35499954223633,0.04587149444498673 6625,2006-06-15,38.01499938964844,38.150001525878906,36.44499969482422,36.45000076293945,1171000.0,0.05685288016527168,-1.1650806414501171,1.6133986156992293,48.71693390621541,39.02750537280113,-0.28893750171307175,0.2314411395671101,4.062571333120999,3.684871145349888,24.037173981588563,2.1800003051757812,-1.6376030227617164,-0.011250495910644531,-2.646027964438474,2.623526972617185,-1.3286392301745593,1.3061382383532703,1.5574867987671865,88.50709786593964,38.83499132809713,1.3173887342639161,6,-0.7775001525878906,1.7124996185302734,5.316248893737793,4.597499847412109,-2.1650009155273438,3,-0.029988146993338183,1.0423754566320638,35.970001220703125,-1.5514958418561975,34.439998626708984,-1.0649848926788021,36.11000061035156,-0.029988146993338183 6626,2006-06-16,37.584999084472656,38.224998474121094,37.185001373291016,38.09000015258789,782000.0,-0.01131133268656248,1.6838714123281535,-0.3226846717285591,43.237701201754255,40.242706646807285,-0.2803360742880585,0.5656079174945106,4.364046574938946,4.140359939199385,24.099144501617086,1.0399971008300781,-1.4691764900861912,-0.36200084686279155,-2.946801745027031,2.222800051301448,-1.6544012959449148,0.9303996022193317,1.7757876075782164,83.77694704290833,35.83777837999936,1.29240044908212,6,-1.1299991607666016,2.1424999237060547,5.754999160766602,5.027500152587891,1.5400009155273438,4,-0.043767473668590906,-1.1650806414501171,38.01499938964844,1.0423754566320638,35.970001220703125,-1.5514958418561975,34.439998626708984,-0.043767473668590906 6627,2006-06-19,36.415000915527344,37.724998474121094,36.275001525878906,37.59000015258789,995800.0,-0.03112939197672271,1.0069219133203273,2.326726241284757,41.74911463412425,41.07703575669949,0.6455854779136914,1.6156367956761528,5.3644510771914895,5.32139815715167,23.942427517110627,1.4499969482421875,-1.358551310862019,-1.4032489776611357,-4.025554768510361,1.2190568131880894,-2.714401873085748,-0.0920960822365231,2.742554260013371,54.11919648641697,6.8446823652747355,1.3111528954246128,6,0.03999900817871094,2.7849979400634766,7.181247711181641,6.197498321533203,3.104999542236328,0,0.002196842354693418,1.6838714123281535,37.584999084472656,-1.1650806414501171,38.01499938964844,1.0423754566320638,35.970001220703125,0.002196842354693418 6628,2006-06-20,36.35499954223633,37.25,36.30500030517578,36.55500030517578,921800.0,-0.0016477103331729026,-5.300013987258879,0.17021352578899354,39.080464090024314,41.11861444464457,0.4933103949769162,1.6043124910658335,5.259046713943789,5.391723699268724,23.504643631842033,0.9449996948242188,-1.448935754300912,-1.3657503128051758,-4.055980859202151,1.3244802335917996,-2.7108655860036635,-0.02063503960668811,2.6074533774546325,44.262319313513466,1.3546218447926108,1.3451152731984888,6,0.034999847412109375,2.3474998474121094,7.312499046325684,6.257499694824219,4.069999694824219,1,0.024068216504402606,1.0069219133203273,36.415000915527344,1.6838714123281535,37.584999084472656,-1.1650806414501171,38.01499938964844,0.024068216504402606 6629,2006-06-21,37.56999969482422,37.86000061035156,36.34500122070313,36.349998474121094,626200.0,0.03342044197184868,-1.4634221985138305,-6.099982833927788,43.74525693528605,41.305081504904386,-0.8178892128815605,0.3298266428224963,3.909497625456737,4.1784900438853185,23.88553028965657,1.5149993896484304,-1.3436808402727394,-0.1022500991821289,-2.7651284412827266,2.560628242918469,-1.4336892702324278,1.22918907186817,1.205155059250977,66.41026644234907,27.389135942227774,1.3314391710503002,6,-1.1800003051757812,0.9400005340576172,6.036249160766602,5.042499542236328,3.2550010681152344,2,-0.044849650970935406,-5.300013987258879,36.35499954223633,1.0069219133203273,36.415000915527344,1.6838714123281535,37.584999084472656,-0.044849650970935406 6630,2006-06-22,37.349998474121094,37.67499923706055,37.0,37.39500045776367,597600.0,-0.005855768498540415,1.2314041249203957,-0.0368868349300848,39.09924533190132,41.084976201629196,-0.738227731078446,0.5749753960278241,4.030561543819061,4.378638321180468,23.39525894374878,0.6749992370605469,-1.2594589187107914,-0.3195013046264634,-2.9836550308122725,2.3446524215593456,-1.6515781677193644,1.0125755584664375,1.2453500409629683,55.12813490355648,21.55279280706069,1.3320768630929036,6,-1.0974998474121094,0.3875007629394531,6.127500534057617,5.262500762939453,4.145000457763679,3,-0.06425696945729586,-1.4634221985138305,37.56999969482422,-5.300013987258879,36.35499954223633,1.0069219133203273,36.415000915527344,-0.06425696945729586 6631,2006-06-23,38.40499877929688,38.54999923706055,37.0099983215332,37.41999816894531,925400.0,0.028246327932430093,1.415684819617394,-21.887937611257257,50.0,42.33890268961517,-1.8200165510163515,-0.5005701929386674,2.882974743075657,3.305007956355233,22.66540990049659,1.5400009155273438,-1.1967738258291192,0.7322490692138715,-1.9355047031365302,3.400002841564273,-0.6016278169613258,2.0661259553890687,-4.125000000000007,93.62634709252735,53.99624349699029,1.3338768861752002,6,-1.9899997711181712,-1.1274986267089915,4.390001296997063,4.207500457763665,2.3350028991699148,4,-0.06652780592075225,1.2314041249203957,37.349998474121094,-1.4634221985138305,37.56999969482422,-5.300013987258879,36.35499954223633,-0.06652780592075225 6632,2006-06-26,38.03499984741211,38.95000076293945,37.73500061035156,38.52999877929688,1136000.0,-0.009634134712802833,-1.2191836180137747,-0.5025366752900753,49.97903117301633,44.37759210607297,-1.2831806088241962,-0.23724551656876258,3.1451522479517777,3.6576288118150444,22.565946969751405,1.2150001525878906,-1.196940701761669,0.4222501754760728,-2.149823352040862,2.9943237029930074,-0.8637865882823945,1.7082869392345401,-3.6696010589599624,65.40639859469172,22.686443029556102,1.2860367637584684,6,-1.125,-0.7574996948242188,4.487499237060547,4.5774993896484375,3.7249984741210938,0,0.028657819296982412,1.415684819617394,38.40499877929688,1.2314041249203957,37.349998474121094,-1.4634221985138305,37.56999969482422,0.028657819296982412 6633,2006-06-27,37.86999893188477,38.3849983215332,37.650001525878906,38.084999084472656,782000.0,-0.004338133723919668,-1.2442822781197767,0.4343446798344443,51.005564852436436,45.17925690275093,-0.6486833907256297,-0.12844830618910663,3.203671754718904,3.8173684547453846,22.37899230051741,0.7349967956542969,-1.159983560086765,0.2887493133545007,-2.252822498974986,2.8303211256839873,-0.982036592810239,1.5595352195192405,-3.3212160644531323,58.54118921926841,11.074335077639695,1.270785906164742,6,-0.25749778747559304,-0.5924987792968821,4.267499923706048,4.632499694824212,4.3199996948242045,1,0.043570149786555046,-1.2191836180137747,38.03499984741211,1.415684819617394,38.40499877929688,1.2314041249203957,37.349998474121094,0.043570149786555046 6634,2006-06-28,37.79999923706055,38.150001525878906,37.30500030517578,37.99499893188477,652000.0,-0.0018484208291141835,2.3465071307710903,0.9069746810738551,50.214773295946685,45.34568350160996,-0.3260916532163307,-0.16247044309054104,3.109860403886067,3.8762175856815375,22.2515769798841,0.845001220703125,-0.9897197355353313,0.2794996261596694,-2.1743455320710297,2.7333447843903684,-0.9474229529556837,1.5064222052750225,-3.0751676538085917,41.02558584923931,-6.942167963239939,1.2269225791153502,6,-0.1874980926513672,-0.5224990844726562,4.027500152587891,4.392499923706055,4.3600006103515625,2,0.06944444584608211,-1.2442822781197767,37.86999893188477,-1.2191836180137747,38.03499984741211,1.415684819617394,38.40499877929688,0.06944444584608211 6635,2006-06-29,39.83000183105469,39.84000015258789,38.025001525878906,38.099998474121094,959600.0,0.053703773411821976,1.0742841448102678,-8.871825971281808,59.32203876880299,47.13283212017093,-2.3150089207426134,-2.2603178245385607,0.9024082272978688,1.844679905645748,21.81532879787938,2.0400009155273438,-0.49812560326505206,2.2790021896362305,-0.27683039831099165,4.834834777583453,1.0010858956626194,3.5569184836098415,-4.936163480615235,99.64670264791042,47.67344030557253,1.2779162939736102,6,-1.772500991821289,-2.552501678466797,1.99749755859375,2.362497329711914,2.3499984741210938,3,0.02498114200710333,2.3465071307710903,37.79999923706055,-1.2442822781197767,37.86999893188477,-1.2191836180137747,38.03499984741211,0.02498114200710333 6636,2006-06-30,39.81999969482422,40.16999816894531,39.53499984741211,40.04999923706055,763200.0,-0.00025112065705878983,1.7021354306167669,-0.13294745430089744,65.40696200766992,49.761481828342674,-2.18433798468309,-2.393924459602374,0.7390843084613863,1.849799914678826,22.164629747490263,0.6349983215332031,-0.25077775694875726,2.282250022888185,-0.22046546506494735,4.784965510841317,1.0308922789116153,3.5336077668647548,-4.6293916362558605,87.78363926384942,28.601495218495728,1.2513577439765666,6,-1.5825004577636719,-2.542499542236328,1.1012496948242188,1.7299995422363281,1.2249984741210938,4,0.0420642704645291,1.0742841448102678,39.83000183105469,2.3465071307710903,37.79999923706055,-1.2442822781197767,37.86999893188477,0.0420642704645291 6637,2006-07-03,40.0,40.150001525878906,39.93000030517578,40.06999969482422,400400.0,0.004520349235441534,-1.0952588555858311,0.3043471049707263,76.35070025863988,53.902619180411065,-2.014135059199006,-2.5806138855832685,0.3623541635212604,1.6628010218514646,21.98095908705378,0.3300018310546875,-0.20526769742416207,2.38250026702881,-0.3294763701909744,5.0944769042485945,1.0265119484189213,3.7384885856386987,-4.411040732601485,94.06637711339711,26.71234547936548,1.3559883186098909,7,-1.7425003051757812,-2.7224998474121094,0.6724996566772461,1.5499992370605469,1.1850013732910156,0,0.018500041961669877,1.7021354306167669,39.81999969482422,1.0742841448102678,39.83000183105469,2.3465071307710903,37.79999923706055,0.018500041961669877 6638,2006-07-05,39.55500030517578,40.0,39.09000015258789,40.0,776200.0,-0.011124992370605491,3.0898897594595987,6.35716621253406,68.9381805695161,56.70183291754774,-1.1929287052450164,-2.1252578127736754,0.6054266802594483,2.0957483297912205,21.30484618838937,0.9099998474121094,-0.04760991109291979,1.861750602722168,-0.9813767393144985,4.7048779447588345,0.4401869317038347,3.283314273740501,-3.599557925653521,78.53408997100028,7.406806737209564,1.4215636710183317,7,-0.970001220703125,-2.2775001525878906,1.021249771118164,1.9949989318847656,2.345001220703125,2,0.05574511438112406,-1.0952588555858311,40.0,1.7021354306167669,39.81999969482422,1.0742841448102678,39.83000183105469,0.05574511438112406 6639,2006-07-06,39.83000183105469,40.125,39.599998474121094,39.625,757400.0,0.0069523833587967765,-3.117580181905218,-0.4606785879609786,61.793376958159804,59.22340309824313,-1.2445089424849485,-2.3477541945357814,0.2764693781123171,1.8156000122750555,20.622128778330364,0.5699996948242188,0.25106321100016515,2.0270019531250014,-0.9718552523621256,5.025859158612128,0.5275733503814379,3.526430555868565,-3.53739498837858,84.14933007053199,14.591734317472714,1.4994286027435642,7,-1.2400035858154297,-2.552501678466797,0.3274984359741211,1.7199974060058594,1.75,3,0.05925173706153952,3.0898897594595987,39.55500030517578,-1.0952588555858311,40.0,1.7021354306167669,39.81999969482422,0.05925173706153952 6640,2006-07-07,37.98500061035156,39.98500061035156,37.92499923706055,39.83000183105469,1134400.0,-0.04632189645707252,-1.0966892765484921,-8.99992556754745,52.19539607073973,59.467335994991984,0.7823079633386598,-0.5104138016190234,2.0454468450826226,3.658086005367309,19.553307417894512,2.0600013732910156,0.5720046575825819,0.17025070190429403,-2.8295735236474258,3.170074927456014,-1.3296614108715659,1.670162814680154,-1.3822024615739181,2.672668233327046,-62.397628321255056,1.4999121127758592,7,0.7524986267089844,-0.7075004577636719,1.8749990463256836,3.5649986267089844,3.200000762939453,4,0.10991178544098235,-3.117580181905218,39.83000183105469,3.0898897594595987,39.55500030517578,-1.0952588555858311,40.0,0.10991178544098235 6641,2006-07-10,38.025001525878906,38.4900016784668,37.560001373291016,37.76499938964844,851400.0,0.0010530713409135917,-1.7761279008859232,-0.14092247382437104,60.087709234422846,60.59052244625938,0.7629703420146399,-0.5245396206295965,1.9504025650666534,3.6044402695394524,18.935938028572615,0.9300003051757812,0.7597457357215234,0.1767515182495103,-2.8164119476817007,3.1699149841807213,-1.3198302147160987,1.6733332512151193,-1.1368273754878473,17.953672787365253,-46.49830229280981,1.4965817329656066,7,0.7124977111816406,-0.7475013732910156,1.5337486267089844,3.5249977111816406,4.239997863769531,0,0.10927018047505088,-1.0966892765484921,37.98500061035156,-3.117580181905218,39.83000183105469,3.0898897594595987,39.55500030517578,0.10927018047505088 6642,2006-07-11,38.77999877929688,38.88000106811523,37.82500076293945,38.025001525878906,777800.0,0.01985528528918379,1.209420486682556,2.903811731564921,63.97692978456103,62.03178521649544,0.13942687264006537,-1.1270348299256838,1.1372005322177756,2.8457182735943434,17.80268702130404,1.0550003051757741,1.0665826129426677,0.7982488632202234,-2.1053090660411584,3.701806792481605,-0.6535301014104675,2.2500278278509143,-1.6292787074214843,47.56327716132859,-18.63940175643277,1.4517789646306924,7,-0.04249954223633523,-1.5424995422363352,0.8150014877319265,2.7700004577636648,4.819999694824212,1,0.058406381148666364,-1.7761279008859232,38.025001525878906,-1.0966892765484921,37.98500061035156,-3.117580181905218,39.83000183105469,0.058406381148666364 6643,2006-07-12,38.30500030517578,38.88000106811523,37.875,38.70000076293945,648800.0,-0.012248542781664096,1.6622507187284,-0.5231813175153297,54.631380780091845,62.522519381400464,0.762840183697918,-0.36642022845080646,1.5166485970342194,3.3071665744015704,15.958493080884425,1.0050010681152273,1.1264871762837245,0.1300003051757841,-2.2479314720018024,2.5079320823533706,-1.0589655834130056,1.3189661937645738,-0.9127379855347897,29.044808216549995,-35.59774367441433,1.1889658885887924,7,0.5599994659423828,-1.0800018310546875,1.2899999618530273,3.2449989318847656,4.349998474121101,2,0.07518603433416726,1.209420486682556,38.77999877929688,-1.7761279008859232,38.025001525878906,-1.0966892765484921,37.98500061035156,0.07518603433416726 6644,2006-07-13,37.61999893188477,38.46500015258789,37.59500122070313,38.20500183105469,763200.0,-0.017882818635520326,-1.7401613591171896,1.4810182815532864,51.60714456013167,61.66530891377032,1.5864561908006607,0.4727721693723481,2.077471689496228,3.9698664730266344,14.073305005186077,0.8699989318847585,1.202671508162659,-0.6375009536743121,-2.7978634840157355,1.5228615766671112,-1.7176822188450274,0.4426803114964031,2.5499992370605398,2.474126905973088,-60.754105490803845,1.0801812651707123,7,1.2450008392333913,-0.395000457763679,1.9750013351440359,3.930000305175774,5.585002899169915,3,0.11376934384670134,1.6622507187284,38.30500030517578,1.209420486682556,38.77999877929688,-1.7761279008859232,38.025001525878906,0.11376934384670134 6645,2006-07-14,36.875,37.72999954223633,36.625,37.61999893188477,691400.0,-0.019803268289126708,1.2901541295573766,1.2734961364155342,40.54389351671533,58.90274574810869,2.0877570763228164,1.1889439543936788,2.6956181301413693,4.684492596615115,13.737483781025638,1.1049995422363281,1.2635839432874363,-1.3254999160766587,-3.5712706434439525,0.920270811290635,-2.448385279760302,-0.2026145523930154,3.2434982299804673,11.086469249832984,-46.30152309933878,1.1228853636836467,7,1.5125007629394531,0.34999847412109375,2.947500228881836,4.674999237060547,5.849998474121094,4,0.12759326999470333,-1.7401613591171896,37.61999893188477,1.6622507187284,38.30500030517578,1.209420486682556,38.77999877929688,0.12759326999470333 6646,2006-07-17,35.939998626708984,37.07500076293945,35.92499923706055,36.7599983215332,791600.0,-0.025355969445180038,-1.705890800728833,1.10067230935446,37.89717117598371,54.63013140559134,2.698250574702101,2.1021663156128625,3.490770463090172,5.556311511277045,13.559144556541957,1.1500015258789062,1.3225030495211172,-2.178251266479492,-4.629986752330048,0.2734842193710634,-3.4041190094047735,-0.9523835235542109,4.038759674072267,0.507593243794506,-53.55835266043906,1.2258677429252782,7,2.085000991821289,1.2849998474121094,3.41500186920166,5.370000839233398,6.560001373291016,0,0.14593775589863767,1.2901541295573766,36.875,-1.7401613591171896,37.61999893188477,1.6622507187284,38.30500030517578,0.14593775589863767 6647,2006-07-18,36.49499893188477,36.59000015258789,35.40999984741211,35.79999923706055,784200.0,0.015442413087999984,1.6666609194906852,-0.8475609188771847,42.39912040602358,51.68134694298106,1.7810798793970193,1.6374178167305615,2.7717622535255018,4.940315464200459,13.076168306489294,1.1800003051757812,1.083017129629802,-1.6272508621215778,-4.067520448569944,0.8130187243267883,-2.847385655345761,-0.4071160688973947,3.2405338250732356,31.267974143617522,-21.31350740107858,1.2201347932241848,7,1.272500991821282,0.729999542236321,2.860001564025872,4.81500053405761,5.505001068115227,1,0.15810386701292822,-1.705890800728833,35.939998626708984,1.2901541295573766,36.875,-1.7401613591171896,37.61999893188477,0.15810386701292822 6648,2006-07-19,37.22999954223633,37.584999084472656,36.59500122070313,36.59500122070313,859600.0,0.02013976248426208,-2.1181117498994233,0.9136670508809289,47.064885166298694,50.04484785499649,0.7616953011595697,1.0238230486414253,1.8466421995716473,4.148213361307356,12.276721957787542,1.0900001525878835,0.7619992342626887,-0.9360002517700181,-3.272011479595001,1.4000109760549648,-2.1040058656825096,0.23200536214247336,2.1594905819580106,59.57445214459637,5.302738209486755,1.1680056139124906,7,0.4675006866455078,-0.005001068115234375,2.1250009536743164,4.079999923706055,4.9550018310546875,2,0.17109854983098227,1.6666609194906852,36.49499893188477,-1.705890800728833,35.939998626708984,1.2901541295573766,36.875,0.17109854983098227 6649,2006-07-20,35.8849983215332,37.5,35.8849983215332,37.22000122070313,622200.0,-0.03612681271127227,-1.419472915708232,-2.1023723274521107,28.14403781134149,47.37247471506335,1.6631460869571626,2.3569581449292585,2.9653725842097387,5.428590465407595,11.9909378706973,1.6150016784667969,0.24905132600039082,-2.196751403808591,-4.735971975736774,0.3424691681195924,-3.4663616897726826,-0.9271411178444993,3.18613258051856,20.474074853578088,-26.8989607990683,1.2696102859640912,7,1.2600021362304688,1.635000228881836,2.6175012588500977,4.572500228881836,6.380001068115234,3,0.18865823531894277,-2.1181117498994233,37.22999954223633,1.6666609194906852,36.49499893188477,-1.705890800728833,35.939998626708984,0.18865823531894277 6650,2006-07-21,34.950000762939446,35.97999954223633,34.650001525878906,35.91999816894531,821200.0,-0.02605538810998642,1.4403629911422042,0.726588239328159,25.52764543484288,43.53246762622113,2.371771687249563,3.270621352334068,3.6832313289060536,6.301732637826554,11.89387716146971,1.3299980163574219,-0.1676613374862086,-3.011749076843266,-5.899497699284439,-0.1240004544020934,-4.455623388063849,-1.5678747656226832,3.8282396547411466,10.221447584586029,-30.716382505811225,1.443874311220586,7,1.8150005340576243,2.4599990844726634,3.5524988174438548,5.507497787475593,7.819999694824226,4,0.23619458906761293,-1.419472915708232,35.8849983215332,-2.1181117498994233,37.22999954223633,1.6666609194906852,36.49499893188477,0.23619458906761293 6651,2006-07-24,35.849998474121094,35.95500183105469,34.665000915527344,35.0,1233600.0,0.02575100691087817,1.4339520789998346,-0.8762894301141595,30.55294171484799,39.81869117403079,1.2636954395631008,2.286631825430675,2.570141604363698,5.334904689378405,12.402092064671486,1.2900009155273438,-0.5082825621807174,-1.9840013504028349,-5.01184791487637,1.0438452140707,-3.4979246326396023,-0.47007806816606745,2.5154180543793316,40.88579033834508,6.392900891743267,1.5139232822367679,7,0.9150028228759766,1.5600013732910156,2.632500648498535,4.607500076293945,7.435001373291016,0,0.19177127733946286,1.4403629911422042,34.950000762939446,-1.419472915708232,35.8849983215332,-2.1181117498994233,37.22999954223633,0.19177127733946286 6652,2006-07-25,39.125,39.67499923706055,37.25,37.724998474121094,3080800.0,0.09135290558639819,-1.063830477989994,1.6470635754099685,48.40740627712674,39.12713845147911,-2.1872319409862016,-0.9512961017884365,-0.8507621592540815,2.0210187523490504,12.335107177890281,3.825000762939453,-0.5624493826265535,1.2365001678466783,-1.8453374867018866,4.318337822395243,-0.30441865942760415,2.7774189951209607,-4.474998474121094,89.05473656561699,57.64874038801091,1.540918827274282,7,-1.9624996185302734,-1.7150001525878906,-1.0337505340576172,1.332498550415039,4.020000457763672,1,0.08626198083067083,1.4339520789998346,35.849998474121094,1.4403629911422042,34.950000762939446,-1.419472915708232,35.8849983215332,0.08626198083067083 6653,2006-07-26,39.52000045776367,40.07500076293945,38.85499954223633,39.125,1208000.0,0.01009585834539739,-1.6096244466657148,0.2821428766055771,48.86196256386888,38.82211822967214,-2.672837365528828,-1.282077278251741,-1.3644538917828157,1.5899142276576725,12.290957341531355,1.220001220703125,-0.688805933629304,1.5490005493164034,-1.6179176793656893,4.715918777998496,-0.03445856502464295,3.1324596636574498,-4.854999542236328,89.76957818935105,62.34871956394799,1.583459114341045,7,-2.157499313354492,-2.1100006103515625,-1.6925010681152344,0.9374980926513672,4.024997711181641,2,0.06275302412728423,-1.063830477989994,39.125,1.4339520789998346,35.849998474121094,1.4403629911422042,34.950000762939446,0.06275302412728423 6654,2006-07-27,40.42499923706055,40.599998474121094,39.82500076293945,39.849998474121094,1298800.0,0.022899766417363132,-1.480007812547684,1.4556964470240568,59.62144835190289,40.941846544692986,-3.5068904896250146,-2.0873540800608907,-2.347675915768214,0.661770735816603,12.142002291818581,1.0799980163574219,-0.9088612036210435,2.322749328613284,-1.026652905383095,5.672151562609663,0.648048211615091,3.997450445611477,-5.543598327636715,97.05883484339857,63.76014049527741,1.6747011169981898,7,-2.799999237060547,-2.799999237060547,-2.8787498474121094,0.03249931335449219,3.2250022888183594,3,0.04353746863195851,-1.6096244466657148,39.52000045776367,-1.063830477989994,39.125,1.4339520789998346,35.849998474121094,0.04353746863195851 6655,2006-07-28,40.82500076293945,41.3849983215332,40.584999084472656,40.599998474121094,955000.0,0.00989490497039247,-5.274477538259009,0.39130780917251035,60.73619578060452,43.47951594520641,-3.674023406845599,-2.5391755913300003,-2.7701563576453765,0.2859824299792564,12.990116095278978,0.9599990844726562,-0.9862408615079019,2.6730009078979506,-0.8112976218242807,6.157299437620182,0.9308516430368314,4.41515017275907,-5.600483999633788,91.66669978037099,54.09602375353305,1.742149264861117,7,-2.8075008392333984,-2.8075008392333984,-3.3750009536743164,-0.36750221252441406,2.770000457763679,4,0.03527247029511882,-1.480007812547684,40.42499923706055,-1.6096244466657148,39.52000045776367,-1.063830477989994,39.125,0.03527247029511882 6656,2006-07-31,41.49499893188477,41.61000061035156,40.650001525878906,41.32500076293945,771000.0,0.016411467395575308,3.7999771119037176,0.7555397317871567,60.47858189233157,45.48834499924063,-3.8813432271682515,-3.243551493558627,-3.43612986947425,-0.3576565884555407,13.725923241183624,0.9599990844726562,-0.9642129287136143,3.25924911499024,-0.46604805860597054,6.984546288586451,1.3966005281921312,5.121897701788349,-5.777643643920904,97.36234719339829,58.53352134074183,1.8626485867981066,7,-3.3649978637695384,-3.3649978637695384,-4.500000000000007,-1.0375003814697337,0.979999542236321,0,0.03072663112901508,-5.274477538259009,40.82500076293945,-1.480007812547684,40.42499923706055,-1.6096244466657148,39.52000045776367,0.03072663112901508 6657,2006-08-01,40.7400016784668,41.275001525878906,40.375,41.25,780000.0,-0.018194897526261578,2.2142832814490365,-3.00002243963725,59.19910072849636,46.83659117281815,-2.75006675288779,-2.561607589489455,-2.6799954006186155,0.4170224052191145,14.438628292802038,1.1199989318847727,-0.7792650510779353,2.467251777648926,-1.3454984095798608,6.280001964877712,0.5608766840345325,4.373626871263319,-4.4333818582641555,68.4211036447999,27.1833633849238,1.9063750936143944,8,-2.6100006103515625,-2.6100006103515625,-3.893752098083496,-0.2825031280517578,0.8249969482421804,1,0.062469270105368624,3.7999771119037176,41.49499893188477,-5.274477538259009,40.82500076293945,-1.480007812547684,40.42499923706055,0.062469270105368624 6658,2006-08-02,41.7599983215332,41.9900016784668,40.9900016784668,41.02000045776367,730200.0,0.025036735420792322,-1.500014305196601,-1.450980978809661,65.25424395860665,50.959947411403164,-3.41950462714955,-3.5921107407916963,-3.664895910995,-0.5950447043806406,15.419937966366037,1.25,-0.43701726113408057,3.3769985198974624,-0.709556807004887,7.463553846799812,1.3337208564462912,5.4202761833486335,-4.9230404223156725,89.37629285585913,41.44921402403969,2.043277663451173,8,-3.4399967193603516,-3.4399967193603516,-4.666248321533203,-1.302499771118164,-0.09000015258789062,2,0.03316576130024185,2.2142832814490365,40.7400016784668,3.7999771119037176,41.49499893188477,-5.274477538259009,40.82500076293945,0.03316576130024185 6659,2006-08-03,42.18999862670898,42.7400016784668,41.30500030517578,41.7599983215332,809400.0,0.010296942587616043,-1.1417989478239086,0.5810831709504714,70.04904284291348,55.90676934563323,-3.197318514170874,-4.043555871404571,-4.061655767272221,-1.0112612483776573,16.66841473882656,1.4350013732910156,-0.1357104581541151,3.6889989852905174,-0.6986783651848185,8.076676335765853,1.4951603100528459,5.882837660528189,-4.734675473981532,76.74407351311564,23.159008495905077,2.1938386752376693,8,-3.487497329711907,-3.4949970245361257,-4.744997978210442,-1.7325000762939382,-0.7150001525878835,3,0.032116605507034324,-1.500014305196601,41.7599983215332,2.2142832814490365,40.7400016784668,3.7999771119037176,41.49499893188477,0.032116605507034324 6660,2006-08-04,42.15999984741211,43.04999923706055,41.560001373291016,42.525001525878906,835600.0,-0.0007110400633640879,1.1060083626962283,-0.8488405102819465,75.18220984495326,60.86557691564492,-2.2764162876299707,-3.8838672856105703,-3.9614896721496535,-0.9845980581344946,17.036841385763722,1.4899978637695312,0.09038436560368979,3.4502502441406264,-1.2220901161708753,8.122590604452128,1.1140800639848791,5.786420424296374,-3.9648217010811564,66.72898529023794,6.1643613411930005,2.336170180155749,8,-2.010000228881836,-3.309999465942383,-4.714999198913574,-1.7025012969970703,-0.7099990844726562,4,0.03534159591697095,-1.1417989478239086,42.18999862670898,-1.500014305196601,41.7599983215332,2.2142832814490365,40.7400016784668,0.03534159591697095 6661,2006-08-07,42.18000030517578,42.45500183105469,41.76499938964844,42.209999084472656,610400.0,0.00047439416119687827,1.6538337392529123,0.08218805848478831,74.05842448201275,63.71569004952115,-1.4573328180469005,-3.7699105254901184,-3.9397862094696805,-1.016234444267738,17.22944359520257,0.69000244140625,0.6665117062490253,3.262500762939453,-1.6452093980238516,8.170210923902758,0.8086456824578008,5.7163558434211055,-3.208050784328094,67.47666616754726,3.073767695995244,2.4538550804816524,8,-1.2275009155273438,-3.3299999237060547,-4.512499809265137,-1.7225017547607422,-0.6850013732910085,0,0.0335467260618707,1.1060083626962283,42.15999984741211,-1.1417989478239086,42.18999862670898,-1.500014305196601,41.7599983215332,0.0335467260618707 6662,2006-08-08,41.04499816894531,41.89500045776367,40.75,41.68000030517578,1273000.0,-0.02690853788569547,1.150230672244828,21.1675991861648,65.61604978253243,65.57725529603933,-0.023845092821240144,-2.5892732658142847,-2.804262086426128,0.09466546801244391,17.457160983464327,1.4300003051757812,1.4019767653698096,2.0142486572265597,-2.9838040835745687,7.012301398027688,-0.48477771317400453,4.513275027627124,-1.4205606935035675,12.826011600000664,-50.03183475176797,2.499026370400566,8,0.3925018310546875,-2.194997787475586,-3.2874984741210938,-0.5874996185302734,0.07000350952148438,1,0.034839818954059965,1.6538337392529123,42.18000030517578,1.1060083626962283,42.15999984741211,-1.1417989478239086,42.18999862670898,0.034839818954059965 6663,2006-08-09,41.185001373291016,41.6349983215332,40.8650016784668,41.525001525878906,1187400.0,0.0034109687073060613,1.750018733097637,0.53543150989415,74.06905402390126,67.18254481515025,0.10858887766067937,-2.637686771749628,-2.9184108005707117,-0.07254297591505576,17.697184502347508,0.7699966430664062,2.092574735900726,2.010251808166501,-3.0651147497931817,7.085618366126184,-0.5274314708133403,4.547935087146342,-1.0124740159902643,18.9131094602865,-47.2692189822427,2.5376832789798427,8,0.5274982452392578,-2.335000991821289,-3.417501449584961,-0.7275028228759766,-1.1949996948242188,2,0.009226593195269306,1.150230672244828,41.04499816894531,1.6538337392529123,42.18000030517578,1.1060083626962283,42.15999984741211,0.009226593195269306 6664,2006-08-10,41.900001525878906,41.95500183105469,40.98500061035156,40.98500061035156,739400.0,0.017360692697501623,-1.1202191259974486,-2.691177955547577,82.20575824994796,69.56805175618841,-0.4192696584935973,-3.1785660226952928,-3.615317544824862,-0.8067153772662294,17.84718758295673,0.970001220703125,2.3685953843950003,2.511251831054686,-2.6483221960723853,7.670825858181757,-0.06853518250885315,5.091038844618225,-1.267078667816591,50.00008292822894,-22.300035948352836,2.5797870135635375,8,-0.1875019073486328,-3.0500011444091797,-3.968751907348633,-1.4425029754638672,-2.4150009155273438,3,-0.00548934006103885,1.750018733097637,41.185001373291016,1.150230672244828,41.04499816894531,1.6538337392529123,42.18000030517578,-0.00548934006103885 6665,2006-08-11,41.58000183105469,42.01499938964844,41.28499984741211,41.92499923706055,788400.0,-0.007637223942022375,1.7809627611262489,-0.3770459680983232,78.06074373526522,71.52162529429214,0.021332996778326674,-2.622461238067004,-3.2871786520489223,-0.4853498851251672,17.46564520464902,0.7299995422363281,2.624365801641389,1.9560020446777315,-3.1497535508596286,7.061757640215092,-0.5968757530909485,4.508879842446412,-0.7150001525878906,48.68040701993037,-26.453557709079362,2.55287779776868,8,0.13249778747558594,-2.730001449584961,-3.6462526321411133,-1.1875019073486328,-2.9300003051757812,4,-0.002525333148378328,-1.1202191259974486,41.900001525878906,1.750018733097637,41.185001373291016,1.150230672244828,41.04499816894531,-0.002525333148378328 6666,2006-08-14,41.185001373291016,41.875,41.0,41.67499923706055,954200.0,-0.009499770090646287,-1.0348822767516546,1.4202943420427028,64.05185491656323,72.06082020407734,0.41095192268331004,-1.9124218049562458,-2.916346856416581,-0.09821234330462403,16.617223504223738,0.875,2.6478262810150923,1.2987514495849624,-3.5422113662583996,6.139714265428324,-1.121729958336715,3.71923285750664,1.8649978637695312,34.38747693087102,-37.375148705753446,2.420481407921681,8,0.7149982452392578,-2.335000991821289,-3.177501678466797,-0.87750244140625,-3.4150009155273438,0,0.006434366415252635,1.7809627611262489,41.58000183105469,-1.1202191259974486,41.900001525878906,1.750018733097637,41.185001373291016,0.006434366415252635 6667,2006-08-15,42.26499938964844,42.334999084472656,41.625,42.25,644000.0,0.026223090453939335,8.161350659578657,-0.030611132736473336,67.12414502425653,72.26858698914957,-0.4805065358283258,-2.675137516024705,-3.954302451769429,-1.192167677527877,15.568957197020088,1.1499977111816406,2.6521581617414114,2.090249443054198,-2.584635191466269,6.765134077574665,-0.24719287420603564,4.427691760314431,0.743999862670897,95.23810759541301,24.68940055879621,2.3374423172602325,8,-0.36499977111816406,-3.414999008178711,-4.257499694824219,-2.5375003814697266,-5.63499832153321,1,-0.01821839509956913,-1.0348822767516546,41.185001373291016,1.7809627611262489,41.58000183105469,-1.1202191259974486,41.900001525878906,-0.01821839509956913 6668,2006-08-16,43.599998474121094,43.709999084472656,42.275001525878906,42.5,785200.0,0.0315863978173776,1.1742392278126175,73.33621566632758,68.79811004130897,72.12959445563796,-1.7065114583352141,-3.698044121740125,-5.219112713258809,-2.5485119815459214,15.569454974718145,1.4449996948242188,2.649964716248917,3.106748580932617,-1.5913142529015758,7.80481141476681,0.7577171640155171,5.455779997849717,-2.5999984741210938,95.96327809368623,27.579550670453386,2.3490314169170965,8,-1.3699989318847656,-4.4199981689453125,-5.612499237060547,-3.872499465942383,-7.539997100830078,2,-0.05699534134454787,8.161350659578657,42.26499938964844,-1.0348822767516546,41.185001373291016,1.7809627611262489,41.58000183105469,-0.05699534134454787 6669,2006-08-17,42.65499877929688,44.150001525878906,42.56499862670898,43.5,674200.0,-0.02167430568570128,-2.0926839797839665,-0.7681839935080633,60.17797123317495,70.46245683210702,-0.769540270911925,-2.339811012046681,-4.200401591316947,-1.6229050492887467,15.27650877497696,1.585002899169929,2.707622927115878,1.823248863220222,-2.431446468679624,6.077944195120068,-0.3040988027297047,3.9505965291701486,-1.6007987976074318,52.53961833669615,-12.366126539130207,2.1273476659499235,8,-0.20499801635742898,-3.254997253417976,-4.609999656677253,-2.927499771118171,-6.229999542236335,3,-0.06247795515407617,1.1742392278126175,43.599998474121094,8.161350659578657,42.26499938964844,-1.0348822767516546,41.185001373291016,-0.06247795515407617 6670,2006-08-18,43.20500183105469,43.28499984741211,42.150001525878906,42.76499938964844,533800.0,0.012894222658488497,2.783337359968465,-0.5207121961789924,59.639250874219464,68.8603264312411,-1.2915403227329492,-2.3606945751488624,-4.672489777530743,-2.1975226346111185,14.2546512057733,1.1349983215332031,2.602554235000042,1.9605018615722685,-1.3992178374006556,5.320221560545193,0.2806420120858064,3.6403617110587305,-2.0269697875976576,70.00002422028837,8.81978612781056,1.6798598494864627,8,-0.7550010681152344,-3.8050003051757812,-5.160002708435059,-3.4775028228759766,-6.195003509521484,4,-0.08610117030545472,-2.0926839797839665,42.65499877929688,1.1742392278126175,43.599998474121094,8.161350659578657,42.26499938964844,-0.08610117030545472 6671,2006-08-21,42.724998474121094,42.90499877929688,42.20000076293945,42.90499877929688,719000.0,-0.011109902478665723,6.8332980121217,-0.4090893327784875,61.54738587981429,68.40825266427242,-0.8114294895967973,-1.4115982185589218,-4.1058088066638305,-1.7553938643891485,13.177571183778037,1.0050010681152344,2.3767356748121173,1.1367485046386747,-1.1271373653318975,3.400634374609247,0.004805569653385078,2.2686914396239644,-1.4280876513671856,43.564269678538295,-16.010185878592225,1.1319429349852868,8,-0.2174968719482422,-3.3249969482421875,-4.91874885559082,-2.997499465942383,-5.519996643066406,0,-0.09537734567060197,2.783337359968465,43.20500183105469,-2.0926839797839665,42.65499877929688,1.1742392278126175,43.599998474121094,-0.09537734567060197 6672,2006-08-22,42.5,43.06999969482422,42.185001373291016,42.849998474121094,467600.0,-0.0052662020399456555,1.2404994833264122,1.9444326707073365,54.743596327134476,66.26097958685389,-0.40044522933038706,-0.9705495594400873,-3.754823938569963,-1.5659710552345132,14.569827433764457,0.8849983215332031,2.0815846066657286,0.7430000305175781,-1.2325749189294655,2.7185749799646217,-0.24478744420594722,1.7307875052411035,-1.0889655491210917,17.499923706054688,-36.72246809198383,0.9877874747235226,8,0.06750106811523438,-3.0999984741210938,-4.875000953674316,-2.772500991821289,-4.5449981689453125,1,-0.11129410687614893,6.8332980121217,42.724998474121094,2.783337359968465,43.20500183105469,-2.0926839797839665,42.65499877929688,-0.11129410687614893 6673,2006-08-23,42.0,42.75,41.349998474121094,42.625,630000.0,-0.0117647058823529,2.2000034877232144,1.7857220708446866,48.79289410225032,62.54843912599859,0.254034435757454,-0.29010156509811225,-3.0782126295746792,-1.098667980618437,15.556061803082688,1.4000015258789062,1.793738549835325,0.11900005340576314,-1.553446633471367,1.7914467402828933,-0.7172232900328055,0.9552233968443318,2.1500015258789062,23.214314908365623,-26.99600664342563,0.8362233434385662,8,0.5750007629394531,-2.5999984741210938,-4.503750801086426,-2.272500991821289,-4.634998321533203,2,-0.12785711742582795,1.2404994833264122,42.5,6.8332980121217,42.724998474121094,2.783337359968465,43.20500183105469,-0.12785711742582795 6674,2006-08-24,42.185001373291016,42.54499816894531,41.61999893188477,42.20000076293945,586000.0,0.004404794602167028,1.6241328932416876,0.0239990234375,50.15577256919687,59.447886774213224,0.12707505191138324,-0.35467157435442687,-3.130135722052188,-1.3231270303678428,16.317328839773257,0.9249992370605398,1.7066164893593125,0.21600131988525106,-1.3129280301340245,1.7449306699045266,-0.5484633551243903,0.9804659948948924,1.909000091552734,43.15257398240312,-4.763014513417879,0.764464675009639,8,0.3899993896484375,-2.7849998474121094,-4.723752021789551,-2.4575023651123047,-4.854999542236328,3,-0.14519378453494558,2.2000034877232144,42.0,1.2404994833264122,42.5,6.8332980121217,42.724998474121094,-0.14519378453494558 6675,2006-08-25,42.26499938964844,42.54999923706055,41.75,42.099998474121094,280400.0,0.0018963615918730081,1.1768668645809546,-11.000508646998982,50.52565871297836,57.94497608492602,0.1726146037111178,-0.3386182387320815,-3.1393085774079523,-1.43796748579625,16.719865008639378,0.7999992370605469,1.520883610923626,0.22399940490722514,-1.2108246243280334,1.6588234341424837,-0.4934126097104041,0.9414114195248544,1.7741220153808612,53.19768989194655,7.436035375369016,0.7174120146176309,8,0.4850006103515625,-2.8649978637695312,-4.932499885559082,-2.5375003814697266,-6.024997711181641,4,-0.13817580118120687,1.6241328932416876,42.185001373291016,2.2000034877232144,42.0,1.2404994833264122,42.5,-0.13817580118120687 6676,2006-08-28,42.77000045776367,42.790000915527344,42.09000015258789,42.13999938964844,477200.0,0.011948446123458911,1.0895483297938362,3.818167105932399,61.56942308823946,57.327784758701895,-0.09377130512673659,-0.7833653343710694,-3.552293750684264,-1.9894389163478223,17.090855723515148,0.7000007629394531,1.186835649939745,0.665250396728517,-0.7806849640625799,2.111185757519614,-0.05771728366703144,1.3882180771240655,1.2153384886474612,82.55819627047072,31.28247608226468,0.7229676803955475,8,-0.020000457763671875,-3.362499237060547,-5.682499885559082,-3.042501449584961,-5.575000762939453,0,-0.13467388530702962,1.1768668645809546,42.26499938964844,1.6241328932416876,42.185001373291016,2.2000034877232144,42.0,-0.13467388530702962 6677,2006-08-29,43.28499984741211,43.28499984741211,42.42499923706055,42.849998474121094,690600.0,0.012041135939594216,2.9540133119360186,0.6904771996536503,63.40994880609262,56.7291001770112,-0.5016183893110835,-1.1572570310330832,-3.929677430514232,-2.5606804602286886,17.782203123102537,0.8600006103515625,0.9593141657903885,1.052999877929686,-0.33397439023045195,2.439974146089824,0.3595127438496206,1.7464870120097515,0.647632289553222,100.0,42.786982033774535,0.6934871340800679,8,-0.5349998474121094,-2.5849990844726562,-6.1974992752075195,-3.5575008392333984,-5.634998321533203,1,-0.14046431876609855,1.0895483297938362,42.77000045776367,1.1768668645809546,42.26499938964844,1.6241328932416876,42.185001373291016,-0.14046431876609855 6678,2006-08-30,43.14500045776367,43.435001373291016,42.63000106811523,43.40999984741211,680600.0,-0.003234362715535677,4.111073435380785,-0.6091920759780064,58.58028083108335,56.55157902122324,-0.48382749358958677,-0.9572556033597266,-3.6489174788250196,-2.474156864024195,18.172701227839845,0.8050003051757884,0.9906498206675849,0.8437503814697251,-0.5817642246046546,2.269264987544105,0.13099307843253882,1.5565076845069115,0.7359790059447775,84.02200961764798,24.82684188565004,0.7127573030371886,8,-0.7525005340576172,-1.6424999237060547,-5.858750343322754,-3.417501449584961,-5.784999847412109,2,-0.12029200536895757,2.9540133119360186,43.28499984741211,1.0895483297938362,42.77000045776367,1.1768668645809546,42.26499938964844,-0.12029200536895757 6679,2006-08-31,43.54499816894531,43.70000076293945,42.93999862670898,43.125,657000.0,0.009271009547750841,1.0821880584848078,-1.584902401105545,63.39465973520228,56.96884667244355,-0.8317720115453469,-1.3181157294846386,-3.939773520805062,-2.9158678303381578,18.276359675188647,0.7600021362304759,0.9156980763387921,1.1759981155395494,-0.3523424177868719,2.7043386488659706,0.4118278488763423,1.9401683822027564,0.28536167497139076,92.05115213593619,30.2236339152849,0.7641702666632096,8,-1.019998550415039,-1.5574970245361328,-6.158747673034668,-4.344999313354492,-5.57499694824218,3,-0.14192207487301867,4.111073435380785,43.14500045776367,2.9540133119360186,43.28499984741211,1.0895483297938362,42.77000045776367,-0.14192207487301867 6680,2006-09-01,43.650001525878906,43.72999954223633,43.08000183105469,43.61999893188477,411600.0,0.0024113758490975634,5.842130624209449,0.07143505903722196,67.49467323296183,57.629656378348834,-0.9689045832923071,-1.3763337717930568,-3.92507241357211,-3.0421190480241336,18.243170971016735,0.6499977111816406,0.7119200491406374,1.2065013885498033,-0.420989167255712,2.8339919443553185,0.3927561106470492,2.0202466664525573,0.13075109064188695,95.12207035793038,28.591590486042364,0.8137452779027569,9,-1.1100025177001953,-1.3875007629394531,-6.025001525878906,-4.947502136230469,-5.819999694824219,4,-0.14478807500332525,1.0821880584848078,43.54499816894531,4.111073435380785,43.14500045776367,2.9540133119360186,43.28499984741211,-0.14478807500332525 6681,2006-09-05,43.59500122070313,43.66999816894531,43.27000045776367,43.650001525878906,1172600.0,-0.0012600298568871127,7.421572564452655,-1.8331849968215579,61.046518996165126,58.32998111935225,-0.8688891730520609,-1.275273716392057,-3.7825497224400877,-3.010818180963078,18.208188708031358,0.3999977111816406,0.655210881199217,1.0807510375976648,-0.6198901648712791,2.7813922400666087,0.23043043636319283,1.9310716388321367,0.1371363129696661,89.65530345105843,25.650876648321585,0.8503206012344715,9,-1.0550022125244212,-1.332500457763679,-5.577501296997077,-5.085000991821296,-5.854999542236335,1,-0.16871199303335427,5.842130624209449,43.650001525878906,1.0821880584848078,43.54499816894531,4.111073435380785,43.14500045776367,-0.16871199303335427 6682,2006-09-06,42.474998474121094,43.5,42.31499862670898,43.5,931200.0,-0.025691081895191092,1.3121943594667758,18.636287973369033,40.310090764042386,57.38744741510691,0.2762441750495839,-0.04495057949863224,-2.5743066012966267,-1.9257390173564133,18.53945737819603,1.2800025939941548,0.533711107225777,-0.11075172424316548,-1.6652664763998644,1.4437630279135334,-0.8880091003215114,0.6665056518351804,1.2550010681152344,11.30740239503568,-46.644579734840505,0.7772573760783479,9,0.20000076293945312,-0.21249771118164062,-4.344997406005859,-4.529998779296875,-4.009998321533203,2,-0.12430839244205838,7.421572564452655,43.59500122070313,5.842130624209449,43.650001525878906,1.0821880584848078,43.54499816894531,-0.12430839244205838 6683,2006-09-07,41.56499862670898,42.349998474121094,41.3849983215332,42.349998474121094,1354200.0,-0.021424364452103606,1.4585995927749134,0.7658523695747712,40.554604637263665,56.320650978225444,1.2494421729080258,0.943343064259274,-1.5795020451889243,-1.053594522704735,18.570767362655843,1.0900001525878906,0.4009297732156938,-1.0397514343261776,-2.5301465178815192,0.4506436492291641,-1.7849489761038484,-0.2945538925485067,2.117400894165044,7.675915201519719,-48.85556082315711,0.7451975417776711,9,0.9925003051757884,0.8850021362304759,-3.434997558593743,-3.6199989318847585,-3.375,3,-0.0941897565302543,1.3121943594667758,42.474998474121094,7.421572564452655,43.59500122070313,5.842130624209449,43.650001525878906,-0.0941897565302543 6684,2006-09-08,41.66999816894531,42.42499923706055,40.709999084472656,40.709999084472656,707800.0,0.002526152910031998,-2.5729203919605177,-1.2229290077411532,35.586832464371156,54.66078139504687,1.1887127533936876,0.8645549268572523,-1.5944716408530581,-1.2231277721185592,18.58056608511718,1.7150001525878906,0.35909972602161844,-0.9232517242431655,-2.4398624659549384,0.5933590174686074,-1.681557095099052,-0.16494635338727903,1.9657533309936497,31.788044336375403,-22.08800257830133,0.7583053708558871,9,0.5500011444091797,0.7600021362304688,-3.349996566772461,-3.5349979400634766,-2.5699996948242188,4,-0.10343167141787368,1.4585995927749134,41.56499862670898,1.3121943594667758,42.474998474121094,7.421572564452655,43.59500122070313,-0.10343167141787368 6685,2006-09-11,41.474998474121094,41.92499923706055,41.04999923706055,41.41999816894531,1013400.0,-0.0046796185119476474,-1.2012629316135968,0.05729203919605178,37.59920860183806,51.99742422989116,1.4079243288801209,1.1080974199440874,-1.3752947539343552,-1.111216412011835,18.555199255414838,0.875,0.4080978573453322,-1.1130012512207017,-2.645029627314152,0.4190271248727484,-1.8790154392674268,-0.34698706317397665,2.0437229291992196,25.844581968332847,-28.124002315400716,0.7660141880467245,9,0.7450008392333984,0.9550018310546875,-2.776247024536133,-2.964998245239258,-2.7099990844726562,0,-0.08450867709145193,-2.5729203919605177,41.66999816894531,1.4585995927749134,41.56499862670898,1.3121943594667758,42.474998474121094,-0.08450867709145193 6686,2006-09-12,41.45000076293945,42.09000015258789,41.0099983215332,41.5,1283600.0,-0.0006027175913517757,-1.3225742939764966,-0.9090719933416562,39.152900785559666,49.302196672054166,1.3700661932121818,1.216327915260763,-1.3255893968409111,-1.1663839299111842,18.703822329377015,1.0800018310546875,0.4320879301428704,-1.1512489318847656,-2.6360422379491553,0.333544374179624,-1.8936455849169604,-0.4088522788525708,1.956371747626953,26.52334894760877,-30.733981335274333,0.7423966530321944,9,0.7699985504150391,0.9799995422363281,-1.9500007629394531,-2.785001754760742,-3.045001983642571,1,-0.08733411013882098,-1.2012629316135968,41.474998474121094,-2.5729203919605177,41.66999816894531,1.4585995927749134,41.56499862670898,-0.08733411013882098 6687,2006-09-13,41.49499893188477,41.96500015258789,41.334999084472656,41.349998474121094,686800.0,0.0010856011608462168,-6.200043596730246,-2.9000534065767805,44.241718797982884,47.70902311282078,1.1671974880203209,1.1707082996075826,-1.350650454720622,-1.3029571850230752,18.568596116876062,0.6300010681152344,0.44874900320102284,-1.0677507400512596,-2.6273042838417595,0.49180280373924035,-1.8475275119465095,-0.2879739681560096,1.8035186416378863,45.77258178243145,-15.138652682548617,0.7797767718952492,9,0.7250003814697195,0.9350013732910085,-1.5937490463256907,-2.829999923706062,-2.799999237060554,2,-0.09049276660018502,-1.3225742939764966,41.45000076293945,-1.2012629316135968,41.474998474121094,-2.5729203919605177,41.66999816894531,-0.09049276660018502 6688,2006-09-14,41.1150016784668,41.79999923706055,40.85499954223633,41.36999893188477,800600.0,-0.009157663892021106,-1.4387040883629814,-1.7585961958380096,38.31876583559474,44.92281267953105,1.373382965467286,1.4282156839482383,-0.9403747664299544,-1.0156784780336068,17.798988811093388,0.9449996948242188,0.3125575557880609,-1.323498153686522,-2.9303462084033356,0.28334990103029156,-2.1269221810449253,-0.5200741263281188,2.0799751554938624,23.61530950204303,-37.9088254437319,0.8034240273584063,9,1.1049976348876953,1.3149986267089844,-0.9712514877319336,-2.450002670288086,-3.7900009155273438,3,-0.06445339700099773,-6.200043596730246,41.49499893188477,-1.3225742939764966,41.45000076293945,-1.2012629316135968,41.474998474121094,-0.06445339700099773 6689,2006-09-15,39.9900016784668,41.26499938964844,39.76499938964844,41.099998474121094,2138800.0,-0.027362275424378635,1.0833353201567206,4.352975495915865,29.777784408762315,40.73204725462,2.1691887120626276,2.4699599888748764,0.19358986839487358,0.08288806846691443,17.072625560408188,1.5,0.07218035207689866,-2.3152482986450167,-4.254183118760622,-0.3763134785294113,-3.2847157087028194,-1.345780888587214,3.10557604551434,9.677514623001386,-50.7146209897043,0.9694674100578029,9,1.7274971008300781,1.967498779296875,0.2912483215332031,-1.325002670288086,-2.265003204345703,4,-0.045011327237004295,-1.4387040883629814,41.1150016784668,-6.200043596730246,41.49499893188477,-1.3225742939764966,41.45000076293945,-0.045011327237004295 6690,2006-09-18,39.48500061035156,39.8849983215332,39.125,39.88000106811523,1540800.0,-0.012628183218785893,2.7531247939566907,0.35585729554365825,20.799981553807072,36.26020976102466,2.258789151609939,2.826915874980898,0.7613512499328579,0.5584902663521731,16.83174100701773,0.8650016784667969,-0.137853627179382,-2.634249305725099,-4.896516764530446,-0.371981846919752,-3.765383035127769,-1.503115576322429,3.410742413569615,12.141672574193606,-43.56925304931201,1.1311337294026729,9,1.8274993896484375,2.1525001525878906,0.7962493896484375,-0.8200016021728516,-1.3950004577636719,0,-0.009750592130661762,1.0833353201567206,39.9900016784668,-1.4387040883629814,41.1150016784668,-6.200043596730246,41.49499893188477,-0.009750592130661762 6691,2006-09-19,38.650001525878906,39.64500045776367,38.24499893188477,39.334999084472656,1667200.0,-0.02114724760201092,1.14559570649345,1.7341690246941315,11.017649002691968,33.0054940097635,2.591049989674886,3.5215236617484464,1.6494123208618703,1.3698740573186967,16.771290464772342,1.4000015258788991,-0.4689186434006487,-3.265498542785643,-5.985726080983717,-0.545271004587569,-4.62561231188468,-1.905384773686606,3.944082056128579,10.887162932639681,-37.60129324066849,1.3601137690990364,9,1.68499755859375,2.5474987030029297,1.6312484741210938,0.014997482299804688,-0.5100021362304688,1,0.0029753650512156504,2.7531247939566907,39.48500061035156,1.0833353201567206,39.9900016784668,-1.4387040883629814,41.1150016784668,0.0029753650512156504 6692,2006-09-20,37.77000045776367,38.974998474121094,37.650001525878906,38.650001525878906,1737800.0,-0.02276846140681288,-1.3660682354624132,1.2846776708544951,9.798040665772078,29.588098012931106,3.0546944198285573,4.246727845231405,2.549004167465462,2.2155539413192997,16.72918151307015,1.3249969482421875,-0.8961489156384062,-3.9089996337890653,-7.181634558151131,-0.6363647094269993,-5.545317095970098,-2.2726821716080323,4.389174659231543,2.8915421220942794,-39.40427074725021,1.6363174621810341,9,2.2674999237060547,3.1300010681152344,2.604999542236328,0.8949985504150391,0.5600013732910156,2,0.01681224023926875,1.14559570649345,38.650001525878906,2.7531247939566907,39.48500061035156,1.0833353201567206,39.9900016784668,0.01681224023926875 6693,2006-09-21,36.63000106811523,37.89500045776367,36.474998474121094,37.81999969482422,2316800.0,-0.03018266814487469,1.119405704395157,1.3522695253742165,3.4343581726238597,26.015600869403624,3.823085240862973,5.232042390366004,3.711064325838187,3.299085867108168,17.65447100745461,1.4200019836425781,-1.3191695286316758,-4.78049907684327,-8.749342675484542,-0.8116554782019989,-6.764920876163906,-2.7960772775226346,4.988073217946031,3.2359616778292173,-31.41260014449562,1.984421799320637,9,2.652498245239265,3.6824989318847727,3.7449989318847727,2.0349979400634837,1.1399993896484446,3,0.056374517239817346,-1.3660682354624132,37.77000045776367,1.14559570649345,38.650001525878906,2.7531247939566907,39.48500061035156,0.056374517239817346 6694,2006-09-22,36.060001373291016,36.599998474121094,35.72999954223633,36.599998474121094,2167600.0,-0.015561006775955843,2.2222355658851205,0.45377960000127954,1.9011127415313211,22.049145773813986,3.926537600428908,5.6071249833894825,4.319039208618847,3.7994693333128353,18.74257410112974,0.9000015258788991,-1.5592973196825142,-5.044248771667483,-9.65482862737204,-0.4336689159629259,-7.349538699519762,-2.7389588438152046,4.838042299098618,7.942284669227549,-18.269568899694384,2.3052899278522805,9,2.8499984741210938,3.8799991607666016,4.644998550415039,2.93499755859375,1.3299980163574219,4,0.035080403257704784,1.119405704395157,36.63000106811523,-1.3660682354624132,37.77000045776367,1.14559570649345,38.650001525878906,0.035080403257704784 6695,2006-09-25,36.42499923706055,36.650001525878906,35.5,36.0,2280400.0,0.010121959230979805,1.6285634566674079,-0.7870398496718636,6.280439099935521,18.396650030966857,3.095376280421931,5.040610769925976,4.021058022768429,3.370502212658721,19.919379760523782,1.1500015258789062,-1.7545421577090252,-4.387250900268555,-9.409635352605072,0.6351335520679626,-6.898443126436817,-1.8760586741002925,3.646157374504554,22.316022555027807,3.958759990858187,2.5111922261682587,9,2.3075008392333984,3.190000534057617,4.500001907348633,2.7900009155273438,1.345001220703125,0,0.03568975330925639,2.2222355658851205,36.060001373291016,1.119405704395157,36.63000106811523,-1.3660682354624132,37.77000045776367,0.03568975330925639 6696,2006-09-26,37.0099983215332,37.19499969482422,36.27999877929688,36.29999923706055,960800.0,0.016060373280047946,-1.4400024414062773,1.6705890800728833,14.350895895201063,15.075447486213328,2.0275477885397493,4.21823209697304,3.5413975959094444,2.7245257423038822,20.764546761588903,0.9150009155273366,-1.9428646521731991,-3.514251708984375,-8.721151844718882,1.6926484267501323,-6.117701776851625,-0.9108016411171249,2.238350099950182,43.453208189252976,23.204335781578905,2.6034500678672527,9,1.6400012969970703,2.605001449584961,3.9150028228759766,2.2050018310546875,0.4900016784667969,1,0.02918135314873327,1.6285634566674079,36.42499923706055,2.2222355658851205,36.060001373291016,1.119405704395157,36.63000106811523,0.02918135314873327 6697,2006-09-27,37.20500183105469,37.650001525878906,36.7599983215332,36.97999954223633,944600.0,0.00526894132302691,-1.6766823268914166,0.31690504077970366,18.633085588169422,12.888149680943847,1.29633610088991,3.735918032027911,3.4382785006993757,2.455327970683271,21.132479955615636,0.8900032043457031,-2.1572581293186204,-3.0152482986450195,-8.253336401557348,2.222839804267309,-5.634292350101184,-0.39620424718885516,1.3686438745616911,71.19004196962577,47.31214542328596,2.6190440514561644,9,1.1774978637695312,2.4099979400634766,3.7487497329711914,2.009998321533203,0.7449989318847656,2,0.025130963918225557,-1.4400024414062773,37.0099983215332,1.6285634566674079,36.42499923706055,2.2222355658851205,36.060001373291016,0.025130963918225557 6698,2006-09-28,37.95500183105469,38.584999084472656,37.45000076293945,37.5,1492000.0,0.020158579843798874,-3.090081792563063,2.0222097892613125,25.543123945871983,12.417631851733809,0.056938808350061265,2.716433194148067,2.7670775464300164,1.6192535334414657,21.080133557879524,1.3799972534179688,-2.392694156626767,-2.0057483673095717,-7.147094171292515,3.135597436673372,-4.5764212693010435,0.5649245346819001,-2.4550018310546875,79.578689128666,54.35909784565078,2.5706729019914714,9,-0.26250267028808594,1.6599979400634766,3.028749465942383,1.2599983215332031,1.4449996948242188,3,0.009880120719508945,-1.6766823268914166,37.20500183105469,-1.4400024414062773,37.0099983215332,1.6285634566674079,36.42499923706055,0.009880120719508945 6699,2006-09-29,37.3650016784668,38.275001525878906,37.290000915527344,38.0,979000.0,-0.015544727285591975,-1.5095561829694386,-1.3955950903786176,24.280351334357306,12.80433960512828,0.26309135576000386,2.9720849159088374,3.474005600281771,2.110651510149303,20.876373370184574,0.9850006103515625,-2.711876342768889,-2.2867486953735323,-7.261215781233616,2.687718390486552,-4.773982238303574,0.20048484755650975,-1.8033016967773463,60.45388110011698,33.854589000051085,2.487233542930044,9,0.20749855041503906,2.249998092651367,3.622499465942383,1.8499984741210938,2.6199989318847656,4,0.010838987317114857,-3.090081792563063,37.95500183105469,-1.6766823268914166,37.20500183105469,-1.4400024414062773,37.0099983215332,0.010838987317114857 6700,2006-10-02,37.33000183105469,37.775001525878906,37.03499984741211,37.3650016784668,1148600.0,-0.0009367013472471042,-1.367990918024182,0.055118015631289013,24.249994397160762,14.274600204513703,-0.044412879730494126,2.644936801854371,3.658079825221307,2.0580594895390476,20.69540191688322,0.7400016784667969,-3.0036267000949834,-2.0057485580444308,-6.706200215144058,2.6947030990551966,-4.355974386594241,0.34447727050537935,-1.7078358673095693,45.55327170239721,18.161800784620052,2.3502258285498137,10,-0.09250259399414062,2.2849979400634766,3.657499313354492,1.8849983215332031,2.4849967956542898,0,0.0016072208853694647,-1.5095561829694386,37.3650016784668,-3.090081792563063,37.95500183105469,-1.6766823268914166,37.20500183105469,0.0016072208853694647 6701,2006-10-03,36.2400016784668,37.1150016784668,36.150001525878906,37.10499954223633,1052000.0,-0.029199038283494683,1.1807860412589763,24.71433242506812,20.950810850021824,15.51379689165256,0.746254447229795,3.3262025528492742,4.858547993858025,3.052282175596986,20.683716493482734,1.1800003051757812,-3.1934264470216647,-2.727998733520508,-7.169082266031523,1.7130847989905078,-4.948540499776016,-0.507456967265,-0.558579052307131,3.696108534904123,-20.487491442684792,2.2205417662555065,10,0.8024978637695312,3.374998092651367,4.834999084472656,3.1599998474121094,3.9499969482421804,1,0.04221850740713329,-1.367990918024182,37.33000183105469,-1.5095561829694386,37.3650016784668,-3.090081792563063,37.95500183105469,0.04221850740713329 6702,2006-10-04,37.19499969482422,37.33000183105469,36.025001525878906,36.150001525878906,1534800.0,0.02635204117346568,-1.0154473364832861,-1.2080933522672146,29.625767053621885,18.423953433985677,-0.334009635458159,2.061028457884319,3.921813524333686,2.022693457118727,21.693239552460113,1.3050003051757812,-3.282717703847055,-1.5090007781982422,-5.6925748170415815,2.674573260645097,-3.6007877976199154,0.582786241223431,-1.45550553949829,45.703097060296116,20.561633424892538,2.0917870194216697,10,-0.15250015258789062,2.4200000762939453,3.8837509155273438,2.2050018310546875,2.8050003051757812,2,0.008200035157366115,1.1807860412589763,36.2400016784668,-1.367990918024182,37.33000183105469,-1.5095561829694386,37.3650016784668,0.008200035157366115 6703,2006-10-05,37.650001525878906,37.724998474121094,36.82500076293945,37.29999923706055,1208400.0,0.012232876321760067,2.6000183106865746,0.334931006789808,36.92737456360081,22.315760303104504,-0.7030408886926907,1.3678149508638313,3.4780049623225153,1.5076833927612654,23.52144889788075,0.8999977111816406,-3.227923244478532,-0.8582490921020494,-4.839656645058412,3.123158460854313,-2.848952868580227,1.1324546843761283,-1.8535972719700453,72.22222222222221,43.26061934186025,1.9907037764781794,10,-0.6075019836425781,1.9649982452392578,4.07499885559082,1.75,2.5249977111816406,3,0.007968106903112337,-1.0154473364832861,37.19499969482422,1.1807860412589763,36.2400016784668,-1.367990918024182,37.33000183105469,0.007968106903112337 6704,2006-10-06,37.36000061035156,37.724998474121094,37.28499984741211,37.724998474121094,1180400.0,-0.0077025472449984145,1.4109654898518007,-1.0428442196815293,37.83629163413147,25.82196614023739,-0.2338324273598431,1.3896119957835964,3.7468848126361394,1.7514274589839118,24.98048290607769,0.4399986267089844,-3.0711458440123494,-0.9327501296997056,-4.651497953596248,2.785997694196837,-2.7921240416479804,0.9266237822485692,-1.5078244598314257,76.28566196986607,43.32943225573486,1.8593739119482713,10,-0.05500030517578125,2.2549991607666016,4.587499618530273,2.0400009155273438,2.5400009155273438,4,0.0546038780032061,2.6000183106865746,37.650001525878906,-1.0154473364832861,37.19499969482422,1.1807860412589763,36.2400016784668,0.0546038780032061 6705,2006-10-09,37.97000122070313,38.31999969482422,37.29999923706055,37.47000122070313,840400.0,0.016327639196626498,-1.4285610484917983,-1.3698710311239313,46.004699562408206,29.33905543659374,-0.6723297186858304,0.5307753262438908,3.1095207092168025,1.1243538367189316,26.297601307873432,1.0200004577636719,-2.708491647825255,-0.1474996566772404,-3.551873681158284,3.2568743678038032,-1.8496866689177622,1.5546873555632814,-2.063168611503947,84.74950965725905,46.977482092364696,1.7021870122405203,10,-0.6650009155273509,1.644998550415032,4.2862491607665945,1.4300003051757741,2.594997406005845,0,0.053068193965444266,1.4109654898518007,37.36000061035156,2.6000183106865746,37.650001525878906,-1.0154473364832861,37.19499969482422,0.053068193965444266 6706,2006-10-10,37.83000183105469,38.099998474121094,37.584999084472656,37.849998474121094,652200.0,-0.0036871052185299957,-1.0195969901416668,-0.0399932861328125,50.38610920048958,32.86716917129598,-0.4512324041021145,0.4065101274354106,3.1983662766008365,1.2557932692249167,27.84973041978701,0.5149993896484375,-2.241225090777874,-0.10649909973144389,-3.128288477922702,2.915290278459814,-1.6173937888270729,1.404395589364185,-1.8696058923500303,78.64931352016224,34.9588018490019,1.5108946890956287,10,-0.5250015258789062,1.7549972534179688,4.5712480545043945,1.5699996948242188,2.779998779296875,1,0.05247149615585811,-1.4285610484917983,37.97000122070313,1.4109654898518007,37.36000061035156,2.6000183106865746,37.650001525878906,0.05247149615585811 6707,2006-10-11,37.7400016784668,38.09000015258789,37.5,37.58000183105469,857000.0,-0.002379068153097741,-2.687460512355907,-8.001335368180085,58.25893161248136,36.50225891203035,-0.3099569963754334,0.21162134386447917,3.2594516581715993,1.339497246531053,29.508783054312744,0.5900001525878906,-1.8033172515317162,-0.008749389648436079,-2.5237132873861867,2.5062145080893146,-1.2662313385173078,1.2487325592204357,-1.727113676846777,61.20411834500709,11.88429657753661,1.2574819488688738,10,-0.5675010681152344,1.7599983215332031,4.661248207092285,1.6599998474121094,2.759998321533203,2,0.0649177752856347,-1.0195969901416668,37.83000183105469,-1.4285610484917983,37.97000122070313,1.4109654898518007,37.36000061035156,0.0649177752856347 6708,2006-10-12,38.46500015258789,38.47999954223633,37.94499969482422,37.97000122070313,376200.0,0.019210345571732068,1.0381035422343323,3.0937462747061044,67.49090021306814,41.30343100966489,-1.067235572432395,-0.7611104543906464,2.4804842274035295,0.6232920266741786,30.65831460371638,0.7399978637695312,-1.4758266439726953,0.8487491607666016,-1.1446188094812442,2.8421171310144473,-0.1479348243573213,1.8454331458905244,-2.4006699293108156,98.74482062937733,42.36553330097573,0.9966839851239234,10,-1.2124996185302734,0.4974994659423828,4.003749847412109,0.9350013732910156,1.9449996948242188,3,0.03990640429800796,-2.687460512355907,37.7400016784668,-1.0195969901416668,37.83000183105469,-1.4285610484917983,37.97000122070313,0.03990640429800796 6709,2006-10-13,38.18999862670898,38.41999816894531,37.9900016784668,38.334999084472656,652000.0,-0.007149396198830149,1.7301483499848622,-0.2929308497930997,63.00662075913831,45.609722827662395,-0.740804961043473,-0.6618060508630563,2.6833462159925574,0.90182466751871,30.979336928350964,0.47499847412109375,-1.2218871613158626,0.6637477874755788,-1.0162706231202705,2.343766198071428,-0.17626141782234583,1.5037569927735035,-2.0752550262079907,75.42365758251644,14.12688406425601,0.8400092052979252,10,-0.9374980926513601,0.7725009918212962,4.313751220703132,1.210002899169929,2.4250030517578196,4,0.05197697516970634,1.0381035422343323,38.46500015258789,-2.687460512355907,37.7400016784668,-1.0195969901416668,37.83000183105469,0.05197697516970634 6710,2006-10-16,39.099998474121094,39.22000122070313,38.27000045776367,38.349998474121094,992400.0,0.023828224145985955,-1.0879228673234278,-5.172397463891778,64.69760092711566,50.47047728067282,-1.534719115813175,-1.6887091813113173,1.7112608463182397,0.018806136277348173,30.567810556551112,1.0300025939941548,-1.0310697833275668,1.5929977416992216,0.0009607509273124037,3.185034732471131,0.7969792463132706,2.3890162370851726,-2.9358497639406735,93.02310108053403,28.251892789402177,0.796018495385953,10,-1.4774971008300781,-0.30499839782714844,3.225001335144043,0.3000030517578125,2.200000762939453,0,0.020460436904807144,1.7301483499848622,38.18999862670898,1.0381035422343323,38.46500015258789,-2.687460512355907,37.7400016784668,0.020460436904807144 6711,2006-10-17,38.76499938964844,39.18999862670898,38.54999923706055,38.849998474121094,896200.0,-0.0085677518553966,-1.4854374685194236,-0.11333211263020833,60.75860385237065,53.92968136942268,-0.8983542016357191,-1.4173197288505577,1.9783568477441662,0.3641831472549413,29.579770589175425,0.6399993896484304,-0.7681035635819811,1.252248764038086,-0.35789748870064386,2.8623950167768157,0.44717563766872104,2.057321890407451,-2.478616579047106,73.54642394563587,9.19111946416183,0.8050731263693633,10,-0.7424983978271484,0.030000686645507812,3.560000419616699,0.6350021362304688,3.0349998474121094,1,0.04643361964146453,-1.0879228673234278,39.099998474121094,1.7301483499848622,38.18999862670898,1.0381035422343323,38.46500015258789,0.04643361964146453 6712,2006-10-18,38.40499877929688,39.310001373291016,38.290000915527344,39.099998474121094,631000.0,-0.0092867436094346,-1.2054173093260532,8.176555066870035,53.279860846973975,55.746624289797474,-0.38963996400633505,-1.0617435935202124,2.301461231342806,0.7182830514684397,28.29121063490547,1.0200004577636719,-0.49570232499123534,0.8604982376098675,-0.795399050422553,2.516395525642288,0.03254959359365728,1.6884468816260778,-2.0012712322914794,33.69952518954742,-27.54331175064207,0.8279486440162098,10,-0.1074981689453196,0.3275012969970632,3.9200010299682546,0.9950027465820241,3.095001220703118,2,0.05741444866920142,-1.4854374685194236,38.76499938964844,-1.0879228673234278,39.099998474121094,1.7301483499848622,38.18999862670898,0.05741444866920142 6713,2006-10-19,38.69499969482422,38.79499816894531,38.15499877929688,38.29499816894531,595600.0,0.007551124195938508,1.133336724183947,-0.5755420165761077,60.13717788057556,58.22450053940238,-0.5764378086929156,-1.2533686715662213,1.9726597925143423,0.43574372990177324,26.394419700757553,0.6399993896484304,-0.0413191769668515,1.0472492218017564,-0.6259832774251493,2.720481721028662,0.21063297218830002,1.8838654714152128,-2.116895718241679,53.408952980955405,-7.605949365191009,0.836616249613454,10,-0.3899993896484375,-0.04500007629394531,3.630000114440918,0.7050018310546875,2.299999237060554,3,0.04664686185324385,-1.2054173093260532,38.40499877929688,-1.4854374685194236,38.76499938964844,-1.0879228673234278,39.099998474121094,0.04664686185324385 6714,2006-10-20,37.32500076293945,38.5,37.05500030517578,38.47999954223633,1327800.0,-0.03540506377282682,1.418410148693426,-2.887485933357493,49.968327626185776,58.664903657599886,0.8806880438523947,0.22794698560535664,3.2640885925708716,1.7970904585216658,24.41662961440783,1.6399993896484375,0.24936828965236657,-0.3859996795654297,-1.894000603207374,1.1220012440765146,-1.1400001413864018,0.36800078225554245,-0.582982942554402,11.973407089751072,-48.89064220339894,0.7540004618209717,10,0.8575000762939453,1.0574989318847656,4.999999046325684,2.075000762939453,3.2749977111816406,4,0.08265235154491402,1.133336724183947,38.69499969482422,-1.2054173093260532,38.40499877929688,-1.4854374685194236,38.76499938964844,0.08265235154491402 6715,2006-10-23,37.724998474121094,37.77999877929688,37.10499954223633,37.20000076293945,867800.0,0.010716616289498049,1.1259874685361484,-0.45454395328559727,60.30532411169943,59.76703864773432,0.49425843993346064,-0.07342916834318203,2.798864936911656,1.3874053776509,22.236336128471372,0.674999237060554,0.4303305981348089,-0.051001930236814985,-1.4323600853844027,1.3303562249107728,-0.7416810078106124,0.6396771473369824,-0.828901640561682,29.711656389826352,-36.79815969201481,0.6906790775737945,10,0.4575023651123047,-0.03249931335449219,4.11250114440918,1.6750030517578125,3.950000762939453,0,0.0766071125576906,1.418410148693426,37.32500076293945,1.133336724183947,38.69499969482422,-1.2054173093260532,38.40499877929688,0.0766071125576906 6716,2006-10-24,38.09000015258789,38.125,37.20500183105469,37.375,589800.0,0.009675326526976002,1.343944835093278,1.3619109900090827,56.76492993703299,59.60103846157339,0.18999615214421794,-0.37246787947040616,2.3842678412743226,1.0009288988232043,20.433597478305344,0.9199981689453125,0.639997260982696,0.2599996566772447,-1.0790676250731437,1.599066938427633,-0.4095339841979495,0.9295332975524389,-1.0490690466445827,45.897975927664575,-22.28357483351202,0.6695336408751938,10,0.09250068664550781,-0.5174999237060547,3.385000228881836,1.3100013732910156,3.845001220703125,1,0.0842740633135588,1.1259874685361484,37.724998474121094,1.418410148693426,37.32500076293945,1.133336724183947,38.69499969482422,0.0842740633135588 6717,2006-10-25,38.13999938964844,38.349998474121094,37.13999938964844,37.61999893188477,778400.0,0.001312660458394621,1.5744698983422276,0.7272732122945167,53.94523297913771,58.09596432447,0.2265250527192677,-0.367678974092982,2.2494147416428234,0.9563524028378296,18.951316392577798,1.2099990844726562,0.7250206269318156,0.2632490158081069,-1.0489604981376601,1.575458529753874,-0.39285574116477306,0.9193537727809868,1.1700019836425781,62.35634577861574,-5.094567756495103,0.656104756972882,10,0.04250144958496094,-0.7349987030029297,2.6262502670288086,1.2600021362304688,3.7400016784667898,2,0.09596224189781899,1.343944835093278,38.09000015258789,1.1259874685361484,37.724998474121094,1.418410148693426,37.32500076293945,0.09596224189781899 6718,2006-10-26,38.33000183105469,38.45000076293945,37.75,38.11000061035156,679800.0,0.004981710656708049,2.043487635380558,0.4230788981403425,57.93781607042516,57.53276380350187,0.017164280493538797,-0.5566885999802409,1.9319791846527608,0.7787605853470154,18.313765824924893,0.7000007629394531,0.7844855534162463,0.4345014572143526,-0.8930430059710233,1.7620459203997285,-0.22927077437833532,1.0982736888070406,0.9365995025634746,88.2354183496217,20.997290349935582,0.6637722315926893,10,-0.14750099182128906,-0.9250011444091797,2.138749122619629,1.0699996948242188,3.6599998474121094,3,0.08270279200396491,1.5744698983422276,38.13999938964844,1.343944835093278,38.09000015258789,1.1259874685361484,37.724998474121094,0.08270279200396491 6719,2006-10-27,37.77000045776367,38.3849983215332,37.665000915527344,38.20500183105469,485400.0,-0.01461000121417444,-1.2325485116776969,-1.977267998335414,48.34982906257293,55.716344707441564,0.5714139016065971,0.03711275951783932,2.3858776082870605,1.3545089336434017,17.574650560022487,0.7199974060058594,0.7761360364640666,-0.14574985504150106,-1.4513973528728386,1.1598976427898364,-0.7985736039571734,0.5070738938741712,1.4540688369750967,49.44240237787307,-14.937032884194416,0.6528237489156704,10,0.41250038146972656,-0.36499977111816406,2.027499198913574,1.6300010681152344,4.590000152587891,4,0.08538518493605673,2.043487635380558,38.33000183105469,1.5744698983422276,38.13999938964844,1.343944835093278,38.09000015258789,0.08538518493605673 6720,2006-10-30,37.38999938964844,37.70000076293945,37.23500061035156,37.66999816894531,512400.0,-0.010060923047649162,1.7352630988443847,0.6436733226346759,46.50791882328151,54.132935259765,0.7636486415616588,0.4446358724566011,2.63544151317263,1.7463709065878987,16.789630998358025,0.5349998474121094,0.6205848669921039,-0.5287508010864244,-1.8289961916746549,0.7714945895018062,-1.1788734963805396,0.1213718942076909,1.792388506988523,19.083949459682188,-41.6938968685165,0.6501226952941146,10,0.7925014495849609,0.015001296997070312,2.035000801086426,2.0100021362304688,4.850002288818359,0,0.08585180895620326,-1.2325485116776969,37.77000045776367,2.043487635380558,38.33000183105469,1.5744698983422276,38.13999938964844,0.08585180895620326 6721,2006-10-31,37.77000045776367,37.95000076293945,37.36000061035156,37.38999938964844,1094600.0,0.010163173958768201,-1.6818272456932801,-1.3571525885558584,50.2276082036202,53.793796077170136,0.25441904020162553,0.19514054585233254,2.142203906044031,1.3868678762779751,15.334140270506639,0.5900001525878906,0.5274080112656137,-0.22524967193603374,-1.2632047426782549,0.8127053988061874,-0.7442272073071408,0.2937278634350733,1.3715396687335186,48.09163417382771,-12.110464675119623,0.51897753537111,10,0.154998779296875,-0.10249900817871094,1.4037494659423828,1.6300010681152344,4.625,1,0.10338889944318752,1.7352630988443847,37.38999938964844,-1.2325485116776969,37.77000045776367,2.043487635380558,38.33000183105469,0.10338889944318752 6722,2006-11-01,37.5,38.59000015258789,37.29499816894531,37.83000183105469,1725800.0,-0.0071485426129555,-2.4999793801678454,-0.8684234302062942,42.13529570870291,51.79358694696206,0.4275015290206312,0.5155973913414087,2.300749186808005,1.6958835155897205,13.756998814420058,1.2950019836425781,0.3292284676517667,-0.5105001449584989,-1.5070876524394663,0.4860873625224684,-1.0087938986989826,-0.012206391218015256,1.6015093117602177,19.557157134612407,-34.29194355033512,0.4982937537404854,11,0.32250022888183594,0.16750144958496094,1.6324996948242188,1.9000015258789062,4.209999084472656,2,0.11826670328776046,-1.6818272456932801,37.77000045776367,1.7352630988443847,37.38999938964844,-1.2325485116776969,37.77000045776367,0.11826670328776046 6723,2006-11-02,37.95000076293945,39.0,37.85499954223633,38.95000076293945,1639000.0,0.012000020345052098,1.0818219019413369,3.0302862163036943,48.09827522625193,51.58580334696941,-0.15566011703290172,0.09404597812157078,1.7583432912922063,1.3145759265502903,12.55628401712994,1.5,0.18629294183944722,-0.07549934387206747,-1.0581742731579666,0.9071755854138317,-0.5668368085150135,0.41583812077087856,1.1122783503785314,40.50993766804126,-10.171833278853157,0.4913374646429489,11,0.10249900817871094,-0.2824993133544922,1.0487489700317383,1.4500007629394531,3.825000762939453,3,0.10355731821259062,-2.4999793801678454,37.5,-1.6818272456932801,37.77000045776367,1.7352630988443847,37.38999938964844,0.10355731821259062 6724,2006-11-03,39.400001525878906,40.0099983215332,38.61999893188477,38.61999893188477,1991000.0,0.03820818797862757,-2.564089146244294,-0.7800025939941335,52.189801346336345,50.68407859526239,-1.4308360665924411,-1.2598816600101799,0.22491727799246064,-0.08203237108486405,11.634605091122511,2.05999755859375,0.16826730157952596,1.2725013732910142,0.16509834547885305,2.3799044011031754,0.7187998593849372,1.8262028871970912,-2.2600021362304688,78.0181153592898,31.341755286520154,0.5537015139060789,11,-0.8250026702880859,-1.3825016021728516,-0.7462520599365234,0.0,2.2249984741210938,4,0.06573604193610794,1.0818219019413369,37.95000076293945,-2.4999793801678454,37.5,-1.6818272456932801,37.77000045776367,0.06573604193610794 6725,2006-11-06,39.98500061035156,40.11000061035156,39.650001525878906,39.875,1022000.0,0.014847691924286144,1.5555461365659307,0.14102595452700484,58.59155050654839,50.88703643631966,-1.856803138376705,-1.7773052868871417,-0.4410083340482558,-0.6423479881631451,11.326684221295277,0.7099990844726562,0.08623655081998294,1.7567504882812486,0.37661984049390185,3.1368811360685953,1.0666851643875717,2.4468158121749255,-2.7876012420654277,95.55950651547018,50.12231213055272,0.6900653238936749,11,-1.3600006103515625,-1.9174995422363281,-1.3912506103515625,-0.5849990844726562,1.7399978637695312,0,0.05939727307107123,-2.564089146244294,39.400001525878906,1.0818219019413369,37.95000076293945,-2.4999793801678454,37.5,0.05939727307107123 6726,2006-11-07,39.81499862670898,40.36999893188477,39.76499938964844,39.93999862670898,920800.0,-0.004251643892649426,-4.377810179377162,-1.1363573311138855,60.20259277681495,51.582298636061594,-1.5828289744477857,-1.52937952982753,-0.37185703015516225,-0.44153462010810074,11.083186660191442,0.6049995422363352,0.19032406910433508,1.4874986648559485,-0.048714819164359824,3.023712148876257,0.7193919228457943,2.2556054068661027,-2.5010952087402245,81.95121406587039,33.58225990164183,0.7681067420101543,11,-1.0124988555908132,-1.6174983978271413,-1.3887491226196218,-0.414997100830071,2.4000015258789134,1,0.06090677220646845,1.5555461365659307,39.98500061035156,-2.564089146244294,39.400001525878906,1.0818219019413369,37.95000076293945,0.06090677220646845 6727,2006-11-08,40.18999862670898,40.29999923706055,39.10499954223633,39.5,1139200.0,0.00941856116876627,1.6263733960452902,-5.519989013671818,60.68618677329261,51.88767315860242,-1.828770659361318,-1.8039081530656276,-0.862032009377387,-0.7645482909612156,10.47690835080636,1.1949996948242188,0.19215602844306545,1.7399988174438406,0.021162358697679906,3.458835276190001,0.8805805880707567,2.5994170468169244,-2.69272947790526,92.84292847478756,43.247990722403905,0.8594182293730807,11,-1.3874988555908132,-1.9924983978271413,-1.8612489700317312,-0.789997100830071,1.5450019836425852,2,0.05486444156256631,-4.377810179377162,39.81499862670898,1.5555461365659307,39.98500061035156,-2.564089146244294,39.400001525878906,0.05486444156256631 6728,2006-11-09,40.0,40.310001373291016,39.89500045776367,40.23500061035156,1068800.0,-0.004727510156785852,1.1558369498444405,-0.3405812725634299,73.00082853954652,54.62667310048837,-1.5387910499654396,-1.5736992427233787,-0.7872775318270513,-0.5221823415187146,10.273977321188347,0.41500091552734375,0.20587538784867832,1.473250198364255,-0.38021645523364356,3.3267168519621535,0.5465168715653022,2.399983525163208,-2.3303670642114227,78.8572038922987,23.49118553732992,0.9267333267989505,11,-1.197500228881836,-1.4025001525878906,-1.671250343322754,-0.592498779296875,1.5600013732910156,3,0.042749977111816495,1.6263733960452902,40.18999862670898,-4.377810179377162,39.81499862670898,1.5555461365659307,39.98500061035156,0.042749977111816495 6729,2006-11-10,40.17499923706055,40.400001525878906,39.75,39.9900016784668,569400.0,0.004374980926513672,1.0472420131922,-0.7872216089864295,71.91410869620107,57.44958308636832,-1.4938601973718164,-1.6784155607266058,-1.0907585909806485,-0.6626650885502556,9.997965675884279,0.6500015258789062,0.2524684919954012,1.548999404907228,-0.43643025811847025,3.534429067932926,0.5562845733943789,2.541714236420077,-2.343344341506196,82.62533249675236,23.022207649695474,0.9927148315128504,11,-1.3274993896484375,-1.4474983215332031,-1.8462495803833008,-0.34999847412109375,1.9300003051757812,4,0.03982582001749968,1.1558369498444405,40.0,1.6263733960452902,40.18999862670898,-4.377810179377162,39.81499862670898,0.03982582001749968 6730,2006-11-13,39.900001525878906,40.29999923706055,39.7599983215332,40.07500076293945,782600.0,-0.006844996052369878,-1.3736009456978293,-0.9459543055097328,66.45454652644312,59.25257623334865,-0.9223733434081609,-1.412848068011428,-0.9534723061034782,-0.3508867751805127,10.56108507569619,0.5400009155273438,0.2552273265882192,1.234001541137694,-0.8225964343801024,3.29059951665549,0.20570255337879928,2.2623005288965885,-1.8628788998985897,61.3900205315824,0.05108530770461783,1.0282989877588973,11,-1.0525016784667969,-1.1725006103515625,-1.4400014877319336,-0.07500076293945312,2.1699981689453125,0,0.043233042810844724,1.0472420131922,40.17499923706055,1.1558369498444405,40.0,1.6263733960452902,40.18999862670898,0.043233042810844724 6731,2006-11-14,40.56499862670898,40.7400016784668,39.810001373291016,39.974998474121094,688000.0,0.016666593368392713,-1.0217522007206505,-3.3714441416893326,69.8282794066915,62.32957442201405,-1.2842593935775355,-2.0407076285364454,-1.749519724617734,-0.9917082909595578,11.320269171734553,0.9300003051757812,0.39938949042246463,1.8089986801147404,-0.41645088788606444,4.034448248115545,0.6962738961143344,2.9217234641151464,-2.3388456887367752,89.29646341861714,26.92601085430382,1.112724784000403,11,-1.2674980163574148,-1.6674976348876882,-2.1049985885620046,-0.7399978637695241,0.8199996948242259,1,0.02859607757137561,-1.3736009456978293,39.900001525878906,1.0472420131922,40.17499923706055,1.1558369498444405,40.0,0.02859607757137561 6732,2006-11-15,40.61000061035156,40.77000045776367,40.40999984741211,40.5,486200.0,0.001109379641712982,-1.482754991976007,0.1864416642420738,69.09546325878594,64.66259531451783,-0.9406321293302184,-2.0153757996663444,-1.8916445124480248,-1.0061197419248202,11.873250128672302,0.3600006103515625,0.608188351767474,1.7437505722045898,-0.6225028484748734,4.110003992884053,0.5606238618648547,2.926877282544325,-2.132462798329904,84.31374748959374,24.173431887658218,1.1831267103397325,11,-0.9150009155273438,-1.697500228881836,-2.1650009155273438,-0.7849998474121094,0.18999862670898438,2,0.03952227328524627,-1.0217522007206505,40.56499862670898,-1.3736009456978293,39.900001525878906,1.0472420131922,40.17499923706055,0.03952227328524627 6733,2006-11-16,40.5,41.30500030517578,40.40999984741211,40.875,1377800.0,-0.0027087074291627378,-2.2252251013815383,-3.4090719933416564,74.72825467248546,67.16686790631218,-0.4815107192276926,-1.8585019935076588,-1.8527108815342217,-0.8632230917917099,12.513413715328408,0.8950004577636719,0.7787169908364575,1.5434999465942383,-0.9304867526998635,4.01748664588834,0.3065065969471874,2.780493296241289,-1.7473666704892992,48.23150178836898,-12.714187196649611,1.2369933496470495,11,-0.2950000762939453,-1.3199996948242188,-2.1637496948242188,-0.6749992370605469,0.29000091552734375,3,0.03049384223090268,-1.482754991976007,40.61000061035156,-1.0217522007206505,40.56499862670898,-1.3736009456978293,39.900001525878906,0.03049384223090268 6734,2006-11-17,40.40999984741211,40.45000076293945,39.91999816894531,40.45000076293945,848200.0,-0.0022222259898244667,25.499523173755485,0.10666910807291667,78.8718998288127,69.42024005323043,-0.26057833327816127,-1.6079727843732883,-1.8396737321441776,-0.739398583288164,11.961487559703023,0.5800018310546875,1.0528170185749488,1.2992498397827177,-1.1307343119167115,3.729233991482147,0.0842577639330031,2.5142419156324323,-1.3000351413082996,42.07124215765914,-23.171250983597346,1.2149920758497132,11,-0.2049999237060547,-1.2299995422363281,-2.302499771118164,-0.5849990844726562,0.8950004577636719,4,0.02845834026778782,-2.2252251013815383,40.5,-1.482754991976007,40.61000061035156,-1.0217522007206505,40.56499862670898,0.02845834026778782 6735,2006-11-20,40.6150016784668,40.72000122070313,40.11999893188477,40.40999984741211,611800.0,0.005073047063320235,1.8915709164444272,-5.124928476063323,78.14046537039916,71.41333700807311,-0.40992445989015636,-1.6710364992014135,-2.1145568528362304,-0.9414539445638326,11.477539746453157,0.6000022888183594,1.2792771527877562,1.3597515106201143,-1.0669755030088908,3.7864785242491195,0.1463880038056118,2.573115017434617,-1.1977319884929116,53.84621273012592,-13.005361637689752,1.213363506814504,11,-0.4100017547607422,-1.4350013732910156,-2.5075016021728516,-0.7900009155273438,0.4849967956542969,0,0.03668589935229516,25.499523173755485,40.40999984741211,-2.2252251013815383,40.5,-1.482754991976007,40.61000061035156,0.03668589935229516 6736,2006-11-21,41.29999923706055,41.375,40.560001373291016,40.61000061035156,640600.0,0.016865629208059785,-1.0632952345081679,3.3658168961667285,84.73492723130256,74.08541928118532,-0.963438117966831,-2.2168791015837,-2.8621108961586827,-1.6193321872524677,11.606690438527725,0.8149986267089844,1.3987591211511514,1.884249114990233,-0.6406065013336004,4.409104731314066,0.6218213068283163,3.1466769231521496,-1.6184472609583977,94.84531487598973,21.10205009271904,1.2624278081619158,11,-0.7374992370605469,-2.0849990844726562,-3.0912485122680664,-1.4749984741210938,-0.529998779296875,1,0.01864407922489053,1.8915709164444272,40.6150016784668,25.499523173755485,40.40999984741211,-2.2252251013815383,40.5,0.01864407922489053 6737,2006-11-22,41.79999923706055,41.875,41.474998474121094,41.5,671400.0,0.012106537753911795,-1.2857080576778455,0.4347823683235754,84.8731957922205,75.40457119814911,-1.3533630639250092,-2.559867861966765,-3.4215977638237334,-2.112107210681067,12.160766150198654,0.5750007629394531,1.4395567242010827,2.201249122619629,-0.4610838239555619,4.86358206919482,0.8700826493320335,3.5324155959072243,-1.8474955771347439,96.16364743254529,17.464081723093287,1.3311664732875945,11,-0.9874992370605469,-2.3349990844726562,-3.3912487030029297,-1.9749984741210938,-1.5499992370605469,2,-0.009928251748851591,-1.0632952345081679,41.29999923706055,1.8915709164444272,40.6150016784668,25.499523173755485,40.40999984741211,-0.009928251748851591 6738,2006-11-24,41.5,41.79499816894531,41.45500183105469,41.75,270400.0,-0.007177015371678808,1.0,-0.8333354526149817,74.02746934271907,75.63938904776224,-0.9143682946152438,-2.1188374438423807,-3.1735475806466553,-1.799448752279602,12.854837614551892,0.3449974060058594,1.4819766615303607,1.7427499771118136,-0.9783436077575232,4.46384356198115,0.3822031846771452,3.103296769546482,-1.2014469988608383,80.81843228772352,1.9487002863858578,1.3605467924346695,11,-0.6825008392333984,-2.0349998474121094,-2.984999656677246,-1.6749992370605469,-1.970001220703118,4,-0.016867488263601293,-1.2857080576778455,41.79999923706055,-1.0632952345081679,41.29999923706055,1.8915709164444272,40.6150016784668,-0.016867488263601293 6739,2006-11-27,40.99499893188477,41.709999084472656,40.7400016784668,41.45000076293945,1094400.0,-0.012168700436511526,-1.0103649473451188,1.8200073242187216,61.771550164192256,75.11905611862323,-0.3138194605639768,-1.4333269607089747,-2.691167138666863,-1.2889874907457752,13.145996747693758,0.9699974060058594,1.4848326169591033,1.0764989852905344,-1.5284960014068076,3.6814939719878765,-0.22599850805813304,2.378996478639202,-0.4126854709506631,49.857519513632035,-25.78981287640614,1.3024974933486706,11,-0.15249824523926492,-1.529998779296882,-2.5174989700317454,-1.1699981689453196,-2.0750007629394602,0,-0.005000561573328621,1.0,41.5,-1.2857080576778455,41.79999923706055,-1.0632952345081679,41.29999923706055,-0.005000561573328621 6740,2006-11-28,40.599998474121094,40.93999862670898,40.29999923706055,40.724998474121094,621600.0,-0.009635332798032081,1.3063028386831044,0.27472416915389947,58.69325157002626,73.8818308034382,0.21335418292432706,-0.8279609930971432,-2.3075634505883897,-0.8613089061096488,12.824695256204471,0.6949996948242259,1.4219796364884019,0.5209985733032241,-1.809098111107886,2.8510952577143343,-0.6440497689023346,1.6860469155087827,1.2750015258789062,19.047561380265794,-53.497233932481976,1.1650483422055569,11,0.2975006103515625,-1.1099987030029297,-2.317498207092285,-0.7749977111816406,-1.8349990844726562,1,0.01736457777219047,-1.0103649473451188,40.99499893188477,1.0,41.5,-1.2857080576778455,41.79999923706055,0.01736457777219047 6741,2006-11-29,41.67499923706055,41.71500015258789,40.7400016784668,40.849998474121094,684800.0,0.02647785229905053,1.1546865845279695,-6.600006103515625,64.23779149720582,73.34208949659596,-0.7684448342660346,-1.6816268337426479,-3.3547857225252073,-1.8976874109522441,13.0733